Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 88.69 | 6.42 | 7.80% | 82.50 | 89.11 | 82.39 | 598,677.00 |
| 19 May 2024 | 82.27 | -1.56 | -1.86% | 83.83 | 84.38 | 81.77 | 226,396.00 |
| 18 May 2024 | 83.83 | -0.340 | -0.40% | 84.12 | 84.81 | 83.43 | 214,564.00 |
| 17 May 2024 | 84.17 | 1.73 | 2.10% | 82.43 | 84.23 | 81.92 | 325,943.00 |
| 16 May 2024 | 82.44 | -0.060 | -0.07% | 82.68 | 83.24 | 81.37 | 346,438.00 |
| 15 May 2024 | 82.50 | 3.72 | 4.72% | 78.88 | 82.87 | 78.23 | 464,173.00 |
| 14 May 2024 | 78.78 | -1.80 | -2.23% | 80.51 | 81.67 | 78.53 | 481,850.00 |
| 13 May 2024 | 80.58 | -0.810 | -1.00% | 81.45 | 82.61 | 78.95 | 447,031.00 |
| 12 May 2024 | 81.39 | -0.010 | -0.01% | 81.37 | 82.18 | 80.84 | 186,322.00 |
| 11 May 2024 | 81.40 | 1.23 | 1.53% | 80.19 | 82.29 | 80.17 | 257,512.00 |
| 10 May 2024 | 80.17 | -2.90 | -3.49% | 82.97 | 83.48 | 79.55 | 419,741.00 |
| 09 May 2024 | 83.07 | 1.34 | 1.64% | 81.91 | 83.16 | 80.70 | 350,271.00 |
| 08 May 2024 | 81.73 | 0.910 | 1.13% | 81.06 | 82.33 | 79.32 | 485,666.00 |
| 07 May 2024 | 80.82 | 0.060 | 0.07% | 80.83 | 82.65 | 79.78 | 491,988.00 |
| 06 May 2024 | 80.76 | -0.570 | -0.70% | 81.39 | 84.20 | 80.01 | 580,512.00 |
| 05 May 2024 | 81.33 | -0.330 | -0.40% | 81.68 | 81.78 | 80.37 | 335,814.00 |
| 04 May 2024 | 81.66 | -0.170 | -0.21% | 81.90 | 83.01 | 81.42 | 293,643.00 |
| 03 May 2024 | 81.83 | 1.77 | 2.21% | 80.18 | 82.62 | 79.33 | 425,618.00 |
| 02 May 2024 | 80.06 | -0.060 | -0.07% | 80.10 | 81.28 | 78.66 | 397,986.00 |
| 01 May 2024 | 80.12 | 0.660 | 0.83% | 79.45 | 80.88 | 74.60 | 605,729.00 |
| 30 Abr 2024 | 79.46 | -4.05 | -4.85% | 83.38 | 84.56 | 77.19 | 615,520.00 |
| 29 Abr 2024 | 83.51 | -0.460 | -0.55% | 84.25 | 85.64 | 81.73 | 517,764.00 |
| 28 Abr 2024 | 83.97 | 0.100 | 0.12% | 83.95 | 85.43 | 83.57 | 383,338.00 |
| 27 Abr 2024 | 83.87 | -4.15 | -4.71% | 88.07 | 88.46 | 83.14 | 698,987.00 |
| 26 Abr 2024 | 88.02 | 4.25 | 5.07% | 83.86 | 88.59 | 83.09 | 1,061,450.00 |
| 25 Abr 2024 | 83.77 | 0.560 | 0.67% | 83.08 | 85.07 | 81.83 | 666,876.00 |
| 24 Abr 2024 | 83.21 | -1.87 | -2.20% | 85.10 | 87.72 | 82.34 | 930,368.00 |
| 23 Abr 2024 | 85.08 | -0.360 | -0.42% | 85.35 | 86.39 | 83.98 | 436,009.00 |
| 22 Abr 2024 | 85.44 | 1.33 | 1.58% | 84.20 | 86.49 | 83.95 | 587,976.00 |
| 21 Abr 2024 | 84.11 | -0.960 | -1.13% | 84.65 | 85.69 | 82.73 | 359,167.00 |
| 20 Abr 2024 | 85.07 | 4.27 | 5.28% | 80.81 | 85.98 | 80.27 | 434,223.00 |
| 19 Abr 2024 | 80.80 | 0.020 | 0.02% | 80.60 | 82.20 | 75.77 | 741,273.00 |
| 18 Abr 2024 | 80.78 | 0.580 | 0.72% | 80.11 | 82.53 | 78.64 | 867,542.00 |
| 17 Abr 2024 | 80.20 | 0.260 | 0.33% | 79.66 | 80.82 | 76.25 | 652,349.00 |
| 16 Abr 2024 | 79.94 | 1.90 | 2.43% | 77.86 | 80.44 | 75.31 | 770,876.00 |
| 15 Abr 2024 | 78.04 | -1.69 | -2.12% | 79.30 | 82.83 | 75.61 | 1,406,942.00 |
| 14 Abr 2024 | 79.73 | 2.43 | 3.14% | 77.23 | 80.44 | 73.61 | 1,624,603.00 |
| 13 Abr 2024 | 77.30 | -8.88 | -10.30% | 85.92 | 86.67 | 70.50 | 2,620,812.00 |
| 12 Abr 2024 | 86.18 | -12.52 | -12.68% | 98.96 | 99.58 | 79.86 | 2,086,174.00 |
| 11 Abr 2024 | 98.70 | 1.99 | 2.06% | 96.24 | 99.96 | 94.87 | 797,750.00 |
| 10 Abr 2024 | 96.71 | -0.820 | -0.84% | 97.45 | 98.30 | 93.50 | 890,781.00 |
| 09 Abr 2024 | 97.53 | -5.81 | -5.62% | 103.40 | 103.46 | 96.43 | 912,737.00 |
| 08 Abr 2024 | 103.34 | 2.11 | 2.08% | 100.95 | 106.06 | 99.52 | 1,011,984.00 |
| 07 Abr 2024 | 101.23 | -0.290 | -0.29% | 101.28 | 105.99 | 100.11 | 934,910.00 |
| 06 Abr 2024 | 101.52 | 3.61 | 3.69% | 97.77 | 102.47 | 97.17 | 770,610.00 |
| 05 Abr 2024 | 97.91 | -0.450 | -0.46% | 98.61 | 100.25 | 95.00 | 1,241,637.00 |
| 04 Abr 2024 | 98.36 | 0.070 | 0.07% | 98.07 | 104.30 | 96.23 | 1,784,105.00 |
| 03 Abr 2024 | 98.29 | -8.46 | -7.93% | 106.75 | 109.86 | 96.50 | 1,865,730.00 |
| 02 Abr 2024 | 106.75 | 7.50 | 7.56% | 98.81 | 108.99 | 93.10 | 2,874,286.00 |
| 01 Abr 2024 | 99.25 | -5.83 | -5.55% | 104.63 | 112.80 | 97.23 | 2,499,121.00 |
| 31 Mar 2024 | 105.08 | 2.15 | 2.09% | 102.69 | 106.87 | 101.41 | 1,030,754.00 |
| 30 Mar 2024 | 102.93 | -5.98 | -5.49% | 108.79 | 108.83 | 101.06 | 1,235,432.00 |
| 29 Mar 2024 | 108.91 | 14.78 | 15.70% | 94.03 | 110.44 | 92.75 | 3,287,680.00 |
| 28 Mar 2024 | 94.13 | 0.560 | 0.60% | 93.56 | 96.59 | 93.33 | 1,110,860.00 |
| 27 Mar 2024 | 93.57 | -2.31 | -2.41% | 95.82 | 99.00 | 92.30 | 1,790,670.00 |
| 26 Mar 2024 | 95.88 | 5.21 | 5.75% | 90.44 | 97.06 | 87.53 | 1,764,949.00 |
| 25 Mar 2024 | 90.67 | 1.02 | 1.14% | 89.48 | 92.06 | 88.54 | 1,092,974.00 |
| 24 Mar 2024 | 89.65 | 4.35 | 5.10% | 85.42 | 90.80 | 85.36 | 1,050,458.00 |
| 23 Mar 2024 | 85.30 | 2.02 | 2.43% | 83.20 | 87.50 | 82.85 | 802,930.00 |
| 22 Mar 2024 | 83.28 | -2.47 | -2.88% | 85.61 | 86.22 | 80.58 | 722,989.00 |
| 21 Mar 2024 | 85.75 | 1.06 | 1.25% | 84.49 | 87.02 | 83.57 | 933,873.00 |
| 20 Mar 2024 | 84.69 | 6.06 | 7.71% | 78.91 | 85.29 | 77.18 | 1,117,420.00 |
| 19 Mar 2024 | 78.63 | -8.19 | -9.43% | 87.03 | 87.79 | 77.13 | 1,730,054.00 |
| 18 Mar 2024 | 86.82 | 0.960 | 1.12% | 85.52 | 88.06 | 80.99 | 924,480.00 |
| 17 Mar 2024 | 85.86 | 1.64 | 1.95% | 84.71 | 86.79 | 80.80 | 792,204.00 |
| 16 Mar 2024 | 84.22 | -5.42 | -6.05% | 89.54 | 90.75 | 82.54 | 911,704.00 |
| 15 Mar 2024 | 89.64 | -7.62 | -7.83% | 94.17 | 95.39 | 84.03 | 732,574.00 |
| 14 Mar 2024 | 97.26 | 0.00 | 0.00% | 97.26 | 97.26 | 97.26 | 0.00 |
| 13 Mar 2024 | 97.26 | -0.290 | -0.30% | 97.36 | 98.95 | 94.30 | 1,119,170.00 |
| 12 Mar 2024 | 97.55 | -6.35 | -6.11% | 104.05 | 104.27 | 92.36 | 2,115,759.00 |
| 11 Mar 2024 | 103.90 | 16.45 | 18.81% | 87.38 | 105.70 | 84.69 | 3,021,539.00 |
| 10 Mar 2024 | 87.45 | -3.25 | -3.58% | 90.78 | 90.79 | 85.35 | 679,694.00 |
| 09 Mar 2024 | 90.70 | 2.44 | 2.76% | 88.15 | 90.97 | 86.77 | 902,650.00 |
| 08 Mar 2024 | 88.26 | 0.290 | 0.33% | 88.13 | 89.33 | 84.26 | 1,008,875.00 |
| 07 Mar 2024 | 87.97 | 2.17 | 2.53% | 85.81 | 89.99 | 83.38 | 1,257,751.00 |
| 06 Mar 2024 | 85.80 | 3.93 | 4.80% | 82.08 | 87.40 | 79.76 | 1,337,938.00 |
| 05 Mar 2024 | 81.87 | -6.92 | -7.79% | 88.85 | 91.86 | 74.14 | 2,130,657.00 |
| 04 Mar 2024 | 88.79 | -1.91 | -2.11% | 90.65 | 92.69 | 87.61 | 1,472,962.00 |
| 03 Mar 2024 | 90.70 | -3.64 | -3.86% | 93.71 | 94.27 | 87.39 | 1,165,217.00 |
| 02 Mar 2024 | 94.34 | 9.39 | 11.05% | 84.72 | 94.50 | 84.45 | 2,222,267.00 |
| 01 Mar 2024 | 84.95 | 5.17 | 6.48% | 80.15 | 86.18 | 80.05 | 1,289,982.00 |
| 29 Feb 2024 | 79.78 | 5.31 | 7.13% | 74.48 | 84.96 | 73.87 | 2,418,782.00 |
| 28 Feb 2024 | 74.47 | 0.490 | 0.66% | 73.95 | 77.94 | 71.01 | 1,550,012.00 |
| 27 Feb 2024 | 73.98 | 2.06 | 2.86% | 72.08 | 76.38 | 71.99 | 1,520,769.00 |
| 26 Feb 2024 | 71.92 | 1.78 | 2.54% | 70.09 | 72.99 | 69.10 | 753,349.00 |
| 25 Feb 2024 | 70.14 | -0.240 | -0.34% | 70.43 | 70.61 | 69.75 | 332,054.00 |
| 24 Feb 2024 | 70.38 | 1.58 | 2.30% | 68.85 | 70.67 | 68.62 | 366,413.00 |
| 23 Feb 2024 | 68.80 | -0.040 | -0.06% | 68.93 | 69.10 | 67.55 | 386,897.00 |
| 22 Feb 2024 | 68.84 | -0.090 | -0.13% | 68.88 | 69.76 | 67.91 | 515,968.00 |
| 21 Feb 2024 | 68.93 | -0.710 | -1.02% | 69.59 | 69.68 | 67.32 | 466,570.00 |
