Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 74.81 | -0.800 | -1.06% | 75.69 | 76.68 | 73.41 | 3,869.00 |
| 12 May 2024 | 75.61 | -0.130 | -0.17% | 75.67 | 76.35 | 75.20 | 1,104.00 |
| 11 May 2024 | 75.74 | 1.15 | 1.54% | 74.68 | 76.46 | 74.54 | 1,855.00 |
| 10 May 2024 | 74.59 | -2.46 | -3.19% | 77.10 | 77.47 | 73.98 | 2,152.00 |
| 09 May 2024 | 77.05 | 1.12 | 1.48% | 76.13 | 77.11 | 74.97 | 2,743.00 |
| 08 May 2024 | 75.93 | 0.780 | 1.04% | 75.39 | 76.59 | 73.94 | 3,824.00 |
| 07 May 2024 | 75.15 | 0.030 | 0.04% | 75.12 | 76.90 | 74.29 | 2,974.00 |
| 06 May 2024 | 75.12 | -0.520 | -0.69% | 75.66 | 78.26 | 74.40 | 3,826.00 |
| 05 May 2024 | 75.64 | -0.300 | -0.40% | 75.95 | 75.95 | 74.76 | 2,075.00 |
| 04 May 2024 | 75.94 | -0.220 | -0.29% | 76.17 | 77.11 | 75.91 | 1,304.00 |
| 03 May 2024 | 76.16 | 1.40 | 1.87% | 74.85 | 76.81 | 73.98 | 2,244.00 |
| 02 May 2024 | 74.76 | -0.180 | -0.24% | 74.98 | 75.83 | 73.57 | 2,311.00 |
| 01 May 2024 | 74.94 | 0.330 | 0.44% | 74.41 | 75.70 | 70.00 | 3,129.00 |
| 30 Abr 2024 | 74.61 | -3.37 | -4.32% | 77.86 | 78.88 | 72.30 | 3,914.00 |
| 29 Abr 2024 | 77.98 | -0.520 | -0.66% | 78.77 | 80.02 | 76.41 | 3,327.00 |
| 28 Abr 2024 | 78.50 | -0.070 | -0.09% | 78.63 | 79.97 | 78.19 | 2,327.00 |
| 27 Abr 2024 | 78.57 | -3.83 | -4.65% | 82.48 | 82.71 | 77.91 | 2,740.00 |
| 26 Abr 2024 | 82.40 | 4.19 | 5.36% | 78.36 | 82.96 | 77.60 | 4,325.00 |
| 25 Abr 2024 | 78.21 | 0.340 | 0.44% | 77.57 | 79.34 | 76.62 | 3,557.00 |
| 24 Abr 2024 | 77.87 | -1.73 | -2.17% | 79.70 | 82.15 | 77.07 | 4,479.00 |
| 23 Abr 2024 | 79.60 | -0.670 | -0.83% | 80.18 | 80.75 | 78.82 | 1,548.00 |
| 22 Abr 2024 | 80.27 | 1.24 | 1.57% | 79.16 | 81.28 | 78.88 | 2,549.00 |
| 21 Abr 2024 | 79.03 | -1.04 | -1.30% | 79.80 | 80.63 | 77.87 | 2,298.00 |
| 20 Abr 2024 | 80.07 | 4.01 | 5.27% | 76.07 | 81.02 | 75.55 | 2,184.00 |
| 19 Abr 2024 | 76.06 | 0.020 | 0.03% | 75.78 | 77.17 | 71.49 | 3,326.00 |
| 18 Abr 2024 | 76.04 | 0.740 | 0.98% | 75.16 | 77.36 | 73.78 | 2,918.00 |
| 17 Abr 2024 | 75.30 | 0.00 | 0.00% | 75.34 | 75.91 | 71.86 | 3,288.00 |
| 16 Abr 2024 | 75.30 | 1.72 | 2.34% | 73.39 | 75.88 | 71.20 | 3,990.00 |
| 15 Abr 2024 | 73.58 | -1.83 | -2.43% | 74.92 | 78.03 | 71.29 | 6,076.00 |
| 14 Abr 2024 | 75.41 | 1.67 | 2.26% | 73.61 | 76.75 | 69.80 | 12,660.00 |
| 13 Abr 2024 | 73.74 | -7.69 | -9.44% | 81.17 | 82.04 | 68.15 | 14,863.00 |
| 12 Abr 2024 | 81.43 | -10.48 | -11.40% | 92.22 | 92.80 | 75.05 | 8,741.00 |
| 11 Abr 2024 | 91.91 | 2.32 | 2.59% | 89.20 | 93.15 | 88.48 | 5,838.00 |
| 10 Abr 2024 | 89.59 | -0.360 | -0.40% | 89.82 | 90.59 | 86.24 | 4,232.00 |
| 09 Abr 2024 | 89.95 | -4.82 | -5.09% | 94.64 | 94.64 | 88.98 | 4,366.00 |
| 08 Abr 2024 | 94.77 | 1.26 | 1.35% | 93.16 | 97.97 | 91.95 | 5,253.00 |
| 07 Abr 2024 | 93.51 | -0.240 | -0.26% | 93.59 | 97.82 | 92.60 | 4,918.00 |
| 06 Abr 2024 | 93.75 | 3.28 | 3.63% | 90.40 | 94.69 | 89.87 | 2,913.00 |
| 05 Abr 2024 | 90.47 | -0.410 | -0.45% | 91.20 | 92.57 | 88.06 | 5,255.00 |
| 04 Abr 2024 | 90.88 | -0.080 | -0.09% | 90.69 | 96.14 | 89.00 | 8,061.00 |
| 03 Abr 2024 | 90.96 | -8.36 | -8.42% | 99.40 | 102.21 | 89.30 | 8,994.00 |
| 02 Abr 2024 | 99.32 | 6.83 | 7.38% | 92.11 | 101.34 | 87.00 | 16,162.00 |
| 01 Abr 2024 | 92.49 | -5.02 | -5.15% | 97.08 | 104.59 | 90.69 | 12,085.00 |
| 31 Mar 2024 | 97.51 | 2.09 | 2.19% | 95.62 | 99.00 | 94.10 | 4,076.00 |
| 30 Mar 2024 | 95.42 | -5.77 | -5.70% | 101.13 | 101.13 | 93.77 | 6,841.00 |
| 29 Mar 2024 | 101.19 | 13.83 | 15.83% | 87.20 | 102.50 | 86.22 | 24,237.00 |
| 28 Mar 2024 | 87.36 | 0.600 | 0.69% | 86.66 | 89.55 | 86.66 | 7,453.00 |
| 27 Mar 2024 | 86.76 | -1.85 | -2.09% | 88.62 | 91.53 | 85.49 | 12,568.00 |
| 26 Mar 2024 | 88.61 | 4.96 | 5.93% | 83.29 | 89.66 | 81.01 | 9,692.00 |
| 25 Mar 2024 | 83.65 | 0.630 | 0.76% | 82.84 | 85.00 | 81.96 | 7,039.00 |
| 24 Mar 2024 | 83.02 | 4.09 | 5.18% | 79.20 | 84.19 | 79.14 | 5,438.00 |
| 23 Mar 2024 | 78.93 | 1.82 | 2.36% | 77.07 | 81.06 | 76.75 | 5,871.00 |
| 22 Mar 2024 | 77.11 | -1.91 | -2.42% | 78.85 | 79.45 | 74.59 | 5,211.00 |
| 21 Mar 2024 | 79.02 | 1.32 | 1.70% | 77.37 | 80.24 | 76.60 | 6,449.00 |
| 20 Mar 2024 | 77.70 | 5.38 | 7.44% | 72.54 | 78.17 | 71.34 | 7,399.00 |
| 19 Mar 2024 | 72.32 | -7.54 | -9.44% | 80.27 | 80.80 | 71.04 | 6,343.00 |
| 18 Mar 2024 | 79.86 | 0.710 | 0.90% | 78.63 | 81.05 | 74.68 | 3,207.00 |
| 17 Mar 2024 | 79.15 | 1.72 | 2.22% | 77.91 | 79.98 | 74.69 | 3,195.00 |
| 16 Mar 2024 | 77.43 | -5.00 | -6.07% | 82.59 | 83.37 | 76.32 | 2,972.00 |
| 15 Mar 2024 | 82.43 | -6.49 | -7.30% | 86.60 | 87.68 | 77.27 | 2,185.00 |
| 14 Mar 2024 | 88.92 | 0.00 | 0.00% | 88.92 | 88.92 | 88.92 | 0.00 |
| 13 Mar 2024 | 88.92 | -0.430 | -0.48% | 89.07 | 90.45 | 86.16 | 7,783.00 |
| 12 Mar 2024 | 89.35 | -4.77 | -5.07% | 94.21 | 94.39 | 85.10 | 11,438.00 |
| 11 Mar 2024 | 94.12 | 14.08 | 17.59% | 79.96 | 95.97 | 77.53 | 17,931.00 |
| 10 Mar 2024 | 80.04 | -3.08 | -3.71% | 83.04 | 83.06 | 78.20 | 4,619.00 |
| 09 Mar 2024 | 83.12 | 2.03 | 2.50% | 80.90 | 83.31 | 79.57 | 4,885.00 |
| 08 Mar 2024 | 81.09 | 0.550 | 0.68% | 80.66 | 81.66 | 77.58 | 6,541.00 |
| 07 Mar 2024 | 80.54 | 1.63 | 2.07% | 78.81 | 82.00 | 76.57 | 9,230.00 |
| 06 Mar 2024 | 78.91 | 3.38 | 4.48% | 75.61 | 80.49 | 73.81 | 11,210.00 |
| 05 Mar 2024 | 75.53 | -6.39 | -7.80% | 81.90 | 84.50 | 69.49 | 9,357.00 |
| 04 Mar 2024 | 81.92 | -1.74 | -2.08% | 83.71 | 85.44 | 80.78 | 9,838.00 |
| 03 Mar 2024 | 83.66 | -3.54 | -4.06% | 86.43 | 86.99 | 80.72 | 5,984.00 |
| 02 Mar 2024 | 87.20 | 8.61 | 10.96% | 78.19 | 87.23 | 78.08 | 9,204.00 |
| 01 Mar 2024 | 78.59 | 5.21 | 7.10% | 73.82 | 79.20 | 73.82 | 7,259.00 |
| 29 Feb 2024 | 73.38 | 4.64 | 6.75% | 68.66 | 78.37 | 68.14 | 15,892.00 |
| 28 Feb 2024 | 68.74 | 0.510 | 0.75% | 68.22 | 71.90 | 65.30 | 13,786.00 |
| 27 Feb 2024 | 68.23 | 1.97 | 2.97% | 66.43 | 70.38 | 66.35 | 9,109.00 |
| 26 Feb 2024 | 66.26 | 1.55 | 2.40% | 64.70 | 67.27 | 63.82 | 6,199.00 |
| 25 Feb 2024 | 64.71 | -0.280 | -0.43% | 65.05 | 65.23 | 64.51 | 2,502.00 |
| 24 Feb 2024 | 64.99 | 1.37 | 2.15% | 63.57 | 65.32 | 63.57 | 2,930.00 |
| 23 Feb 2024 | 63.62 | 0.030 | 0.05% | 63.59 | 63.90 | 62.59 | 4,133.00 |
| 22 Feb 2024 | 63.59 | -0.240 | -0.38% | 63.67 | 64.49 | 62.80 | 3,793.00 |
| 21 Feb 2024 | 63.83 | -0.650 | -1.01% | 64.42 | 64.51 | 62.39 | 3,212.00 |
| 20 Feb 2024 | 64.48 | -1.74 | -2.63% | 66.21 | 66.31 | 62.86 | 6,096.00 |
| 19 Feb 2024 | 66.22 | 0.620 | 0.95% | 65.66 | 66.61 | 65.48 | 4,560.00 |
| 18 Feb 2024 | 65.60 | 0.570 | 0.88% | 64.99 | 66.20 | 64.86 | 3,605.00 |
| 17 Feb 2024 | 65.03 | -0.590 | -0.90% | 65.53 | 65.70 | 63.14 | 3,180.00 |
| 16 Feb 2024 | 65.62 | 0.790 | 1.22% | 64.83 | 66.01 | 64.14 | 5,688.00 |
| 15 Feb 2024 | 64.83 | -0.350 | -0.54% | 65.16 | 65.89 | 64.16 | 6,833.00 |
| 14 Feb 2024 | 65.18 | 0.770 | 1.20% | 64.45 | 66.19 | 64.01 | 9,997.00 |
