LUVU Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0734 | 0.00 | 0.00% | 0.0734 | 0.0734 | 0.0734 | 0 |
17 May 2024 | 0.0734 | 0.00 | 0.00% | 0.0734 | 0.0734 | 0.0734 | 0 |
16 May 2024 | 0.0734 | 0.0094 | 14.69% | 0.0551 | 0.0734 | 0.0551 | 58,500 |
15 May 2024 | 0.064 | 0.003 | 4.92% | 0.063 | 0.064 | 0.063 | 75,900 |
14 May 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.061 | 20,000 |
13 May 2024 | 0.06 | -0.00642 | -9.67% | 0.06 | 0.06 | 0.06 | 1,400 |
10 May 2024 | 0.06642 | 0.00 | 0.00% | 0.06642 | 0.06642 | 0.06642 | 0 |
09 May 2024 | 0.06642 | 0.01092 | 19.68% | 0.056 | 0.06642 | 0.056 | 18,450 |
08 May 2024 | 0.0555 | -0.0145 | -20.71% | 0.0555 | 0.0555 | 0.0555 | 1,000 |
07 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
06 May 2024 | 0.07 | -0.00784 | -10.07% | 0.07 | 0.07 | 0.07 | 3,790 |
03 May 2024 | 0.07784 | 0.00 | 0.00% | 0.07784 | 0.07784 | 0.07784 | 0 |
02 May 2024 | 0.07784 | 0.00534 | 7.37% | 0.07784 | 0.07784 | 0.07784 | 2,000 |
01 May 2024 | 0.0725 | -0.0015 | -2.03% | 0.074 | 0.074 | 0.05 | 223,674 |
30 Abr 2024 | 0.074 | -0.008 | -9.76% | 0.074 | 0.074 | 0.074 | 2,000 |
29 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 2,293 |
26 Abr 2024 | 0.082 | 0.00965 | 13.34% | 0.0816 | 0.082 | 0.0816 | 15,502 |
25 Abr 2024 | 0.07235 | 0.00 | 0.00% | 0.07235 | 0.07235 | 0.07235 | 0 |
24 Abr 2024 | 0.07235 | -0.00935 | -11.44% | 0.07235 | 0.07235 | 0.07235 | 10,090 |
23 Abr 2024 | 0.0817 | 0.0217 | 36.17% | 0.082 | 0.082 | 0.0817 | 62,533 |
22 Abr 2024 | 0.06 | -0.0216 | -26.47% | 0.075 | 0.075 | 0.0551 | 20,041 |
19 Abr 2024 | 0.0816 | 0.00462 | 6.00% | 0.0816 | 0.0816 | 0.0816 | 3,500 |
18 Abr 2024 | 0.07698 | 0.01448 | 23.17% | 0.075 | 0.07698 | 0.075 | 13,000 |
17 Abr 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 20,000 |
16 Abr 2024 | 0.0625 | -0.0195 | -23.78% | 0.075 | 0.075 | 0.061 | 135,000 |
15 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0 |
12 Abr 2024 | 0.082 | 0.00575 | 7.54% | 0.0825 | 0.09 | 0.0815 | 80,610 |
11 Abr 2024 | 0.07625 | -0.00525 | -6.44% | 0.07625 | 0.07625 | 0.07625 | 1,304 |
10 Abr 2024 | 0.0815 | 0.00 | 0.00% | 0.0815 | 0.0815 | 0.0815 | 0 |
09 Abr 2024 | 0.0815 | 0.00 | 0.00% | 0.0815 | 0.0815 | 0.0815 | 50,000 |
08 Abr 2024 | 0.0815 | -0.001 | -1.21% | 0.0825 | 0.0825 | 0.0815 | 25,025 |
05 Abr 2024 | 0.0825 | -0.0025 | -2.94% | 0.08325 | 0.08325 | 0.0825 | 14,500 |
04 Abr 2024 | 0.085 | 0.0015 | 1.80% | 0.085 | 0.085 | 0.084625 | 10,220 |
03 Abr 2024 | 0.0835 | 0.00275 | 3.41% | 0.0835 | 0.0835 | 0.0835 | 20,000 |
02 Abr 2024 | 0.08075 | -0.00424 | -4.99% | 0.08499 | 0.08499 | 0.08075 | 573 |
01 Abr 2024 | 0.08499 | 0.00 | 0.00% | 0.08499 | 0.08499 | 0.08499 | 0 |
28 Mar 2024 | 0.08499 | 0.00499 | 6.24% | 0.08 | 0.08499 | 0.08 | 771 |
27 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,000 |
26 Mar 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 10,000 |
25 Mar 2024 | 0.085 | -0.002 | -2.30% | 0.085 | 0.085 | 0.085 | 30,000 |
22 Mar 2024 | 0.087 | 0.0069 | 8.61% | 0.087 | 0.087 | 0.087 | 25,000 |
21 Mar 2024 | 0.0801 | 0.0001 | 0.13% | 0.0801 | 0.0801 | 0.0801 | 500 |
20 Mar 2024 | 0.08 | 0.00689 | 9.43% | 0.0701 | 0.08 | 0.0701 | 20,600 |
19 Mar 2024 | 0.073108 | -0.02259 | -23.61% | 0.0752 | 0.0959 | 0.07 | 6,600 |
18 Mar 2024 | 0.0957 | 0.00 | 0.00% | 0.0957 | 0.0957 | 0.0957 | 0 |
15 Mar 2024 | 0.0957 | 0.0207 | 27.60% | 0.0859 | 0.0957 | 0.0859 | 9,000 |
14 Mar 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
13 Mar 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
12 Mar 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
11 Mar 2024 | 0.075 | -0.01 | -11.76% | 0.075 | 0.075 | 0.075 | 10,000 |
08 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.075 | 0.085 | 0.075 | 15,000 |
07 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
06 Mar 2024 | 0.085 | -0.0055 | -6.08% | 0.0865 | 0.0875 | 0.085 | 59,666 |
05 Mar 2024 | 0.0905 | 0.00 | 0.00% | 0.0905 | 0.0905 | 0.0905 | 0 |
04 Mar 2024 | 0.0905 | 0.0078 | 9.43% | 0.0905 | 0.0905 | 0.0905 | 1,750 |
01 Mar 2024 | 0.0827 | 0.00 | 0.00% | 0.0827 | 0.0827 | 0.0827 | 0 |
29 Feb 2024 | 0.0827 | 0.00 | 0.00% | 0.0827 | 0.0827 | 0.0827 | 0 |
28 Feb 2024 | 0.0827 | -0.00805 | -8.87% | 0.08448 | 0.08448 | 0.0827 | 8,000 |
27 Feb 2024 | 0.09075 | 0.01835 | 25.35% | 0.08 | 0.09075 | 0.08 | 300 |
26 Feb 2024 | 0.0724 | -0.0076 | -9.50% | 0.08 | 0.08 | 0.0724 | 14,661 |
23 Feb 2024 | 0.08 | -0.005 | -5.88% | 0.0765 | 0.08 | 0.0765 | 25,250 |
22 Feb 2024 | 0.085 | -0.0014 | -1.62% | 0.0765 | 0.0895 | 0.066 | 16,013 |
21 Feb 2024 | 0.0864 | 0.00 | 0.00% | 0.0864 | 0.0864 | 0.0864 | 0 |