Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LTHCF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.3896 | -0.0306 | -7.28% | 0.4202 | 0.4351 | 0.3896 | 22,200 |
| 01 Jul 2024 | 0.4202 | 0.0202 | 5.05% | 0.3896 | 0.4202 | 0.3896 | 12,770 |
| 28 Jun 2024 | 0.40 | 0.0039 | 0.98% | 0.441 | 0.441 | 0.40 | 8,800 |
| 27 Jun 2024 | 0.3961 | 0.0061 | 1.56% | 0.40985 | 0.40985 | 0.3961 | 3,180 |
| 26 Jun 2024 | 0.39 | -0.0231 | -5.59% | 0.3969 | 0.4314 | 0.3875 | 43,450 |
| 25 Jun 2024 | 0.4131 | -0.0148 | -3.46% | 0.4172 | 0.4199 | 0.40 | 43,800 |
| 24 Jun 2024 | 0.4279 | -0.02967 | -6.48% | 0.46 | 0.46 | 0.4172 | 56,200 |
| 21 Jun 2024 | 0.457572 | -0.02773 | -5.71% | 0.4627 | 0.4649 | 0.441 | 70,955 |
| 20 Jun 2024 | 0.4853 | 0.0113 | 2.38% | 0.469 | 0.4853 | 0.469 | 21,762 |
| 18 Jun 2024 | 0.474003 | -0.0258 | -5.16% | 0.5065 | 0.5065 | 0.474003 | 12,016 |
| 17 Jun 2024 | 0.4998 | -0.01238 | -2.42% | 0.4998 | 0.4998 | 0.4998 | 10,620 |
| 14 Jun 2024 | 0.512175 | -0.00663 | -1.28% | 0.5185 | 0.5185 | 0.512175 | 13,150 |
| 13 Jun 2024 | 0.5188 | -0.0093 | -1.76% | 0.532 | 0.532 | 0.5188 | 26,500 |
| 12 Jun 2024 | 0.5281 | -0.0329 | -5.86% | 0.5435 | 0.5435 | 0.5281 | 33,176 |
| 11 Jun 2024 | 0.561 | -0.03035 | -5.13% | 0.5742 | 0.5742 | 0.55595 | 34,434 |
| 10 Jun 2024 | 0.591345 | -0.00896 | -1.49% | 0.5954 | 0.5994 | 0.5841 | 211,471 |
| 07 Jun 2024 | 0.6003 | -0.0212 | -3.41% | 0.606 | 0.606 | 0.6003 | 27,957 |
| 06 Jun 2024 | 0.6215 | 0.00 | 0.00% | 0.6215 | 0.6215 | 0.6215 | 20 |
| 05 Jun 2024 | 0.6215 | -0.00614 | -0.98% | 0.61115 | 0.6215 | 0.608 | 47,110 |
| 04 Jun 2024 | 0.62764 | 0.00 | 0.00% | 0.62764 | 0.62764 | 0.62764 | 0 |
| 03 Jun 2024 | 0.62764 | -0.03496 | -5.28% | 0.622 | 0.6281 | 0.622 | 11,620 |
| 31 May 2024 | 0.6626 | 0.0092 | 1.41% | 0.6626 | 0.6626 | 0.6626 | 2,066 |
| 30 May 2024 | 0.6534 | -0.0211 | -3.13% | 0.707 | 0.707 | 0.6534 | 25,050 |
| 29 May 2024 | 0.6745 | -0.06312 | -8.56% | 0.70 | 0.70 | 0.6745 | 27,094 |
| 28 May 2024 | 0.73762 | -0.01158 | -1.55% | 0.796 | 0.796 | 0.73585 | 33,256 |
| 24 May 2024 | 0.7492 | -0.0092 | -1.21% | 0.7584 | 0.7584 | 0.7492 | 21,350 |
| 23 May 2024 | 0.7584 | 0.00071 | 0.09% | 0.8085 | 0.8085 | 0.75 | 25,600 |
| 22 May 2024 | 0.75769 | -0.03661 | -4.61% | 0.77755 | 0.78044 | 0.75505 | 36,060 |
| 21 May 2024 | 0.7943 | 0.0113 | 1.44% | 0.813855 | 0.8303 | 0.7943 | 68,570 |
| 20 May 2024 | 0.783 | -0.0371 | -4.52% | 0.8303 | 0.8303 | 0.783 | 1,775 |
| 17 May 2024 | 0.8201 | 0.07432 | 9.96% | 0.756 | 0.8201 | 0.756 | 11,393 |
| 16 May 2024 | 0.745785 | 0.00 | 0.00% | 0.745785 | 0.745785 | 0.745785 | 0 |
| 15 May 2024 | 0.745785 | 0.01659 | 2.27% | 0.7128 | 0.762 | 0.7128 | 17,914 |
| 14 May 2024 | 0.7292 | 0.0097 | 1.35% | 0.7251 | 0.7318 | 0.71 | 12,763 |
| 13 May 2024 | 0.7195 | 0.0295 | 4.28% | 0.71095 | 0.72716 | 0.70 | 11,738 |
| 10 May 2024 | 0.69 | -0.0186 | -2.62% | 0.6922 | 0.703 | 0.69 | 4,823 |
| 09 May 2024 | 0.7086 | 0.0746 | 11.77% | 0.6417 | 0.7131 | 0.6417 | 9,799 |
| 08 May 2024 | 0.634 | 0.0041 | 0.65% | 0.634 | 0.634 | 0.634 | 4,041 |
| 07 May 2024 | 0.6299 | 0.02922 | 4.86% | 0.6257 | 0.63 | 0.6257 | 17,684 |
| 06 May 2024 | 0.60068 | 0.02938 | 5.14% | 0.57825 | 0.60068 | 0.57825 | 4,986 |
| 03 May 2024 | 0.5713 | -0.04257 | -6.93% | 0.5904 | 0.6027 | 0.5713 | 59,384 |
| 02 May 2024 | 0.613867 | 0.07007 | 12.88% | 0.5352 | 0.613867 | 0.5352 | 5,350 |
| 01 May 2024 | 0.5438 | 0.00 | 0.00% | 0.5438 | 0.5438 | 0.5438 | 0 |
| 30 Abr 2024 | 0.5438 | -0.025 | -4.40% | 0.56 | 0.56 | 0.5438 | 7,500 |
| 29 Abr 2024 | 0.5688 | 0.0517 | 10.00% | 0.5688 | 0.5688 | 0.5688 | 1,020 |
| 26 Abr 2024 | 0.5171 | 0.0621 | 13.65% | 0.489 | 0.5171 | 0.489 | 6,075 |
| 25 Abr 2024 | 0.455 | -0.03 | -6.19% | 0.4749 | 0.4749 | 0.455 | 5,383 |
| 24 Abr 2024 | 0.485 | -0.02614 | -5.11% | 0.5033 | 0.5033 | 0.485 | 5,306 |
| 23 Abr 2024 | 0.51114 | 0.00414 | 0.82% | 0.50 | 0.51114 | 0.50 | 4,680 |
| 22 Abr 2024 | 0.507 | -0.003 | -0.59% | 0.50 | 0.507 | 0.50 | 26,240 |
| 19 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
| 18 Abr 2024 | 0.51 | -0.0233 | -4.37% | 0.5191 | 0.5229 | 0.51 | 3,524 |
| 17 Abr 2024 | 0.5333 | 0.02193 | 4.29% | 0.52485 | 0.539 | 0.52485 | 2,500 |
| 16 Abr 2024 | 0.511375 | -0.01393 | -2.65% | 0.511375 | 0.511375 | 0.511375 | 2,940 |
| 15 Abr 2024 | 0.5253 | -0.0297 | -5.35% | 0.549 | 0.549 | 0.5207 | 23,605 |
| 12 Abr 2024 | 0.555 | -0.025 | -4.31% | 0.6082 | 0.6082 | 0.5513 | 37,020 |
| 11 Abr 2024 | 0.58 | 0.0306 | 5.57% | 0.563 | 0.6084 | 0.54625 | 27,385 |
| 10 Abr 2024 | 0.5494 | 0.0129 | 2.40% | 0.5494 | 0.5494 | 0.5494 | 5,732 |
| 09 Abr 2024 | 0.5365 | -0.01287 | -2.34% | 0.5334 | 0.5365 | 0.5243 | 43,200 |
| 08 Abr 2024 | 0.549366 | -0.00351 | -0.64% | 0.55 | 0.55 | 0.549366 | 12,700 |
| 05 Abr 2024 | 0.55288 | 0.01358 | 2.52% | 0.5459 | 0.5584 | 0.5459 | 18,406 |
| 04 Abr 2024 | 0.5393 | 0.0205 | 3.95% | 0.5436 | 0.602 | 0.5393 | 77,811 |
