Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 64.90 | 0.130 | 0.20% | 64.94 | 67.21 | 64.61 | 139.00 |
| 15 May 2024 | 64.77 | 2.29 | 3.67% | 62.67 | 64.94 | 62.03 | 739.00 |
| 14 May 2024 | 62.48 | -1.77 | -2.75% | 64.09 | 64.79 | 62.48 | 305.00 |
| 13 May 2024 | 64.25 | -0.790 | -1.21% | 65.44 | 65.75 | 63.07 | 642.00 |
| 12 May 2024 | 65.04 | -0.150 | -0.23% | 65.47 | 65.57 | 64.82 | 78.00 |
| 11 May 2024 | 65.19 | 1.33 | 2.08% | 64.27 | 65.32 | 64.12 | 189.00 |
| 10 May 2024 | 63.86 | -2.44 | -3.68% | 66.25 | 66.62 | 63.66 | 173.00 |
| 09 May 2024 | 66.30 | 0.930 | 1.42% | 65.54 | 66.34 | 64.52 | 254.00 |
| 08 May 2024 | 65.37 | 0.960 | 1.49% | 64.80 | 66.36 | 63.82 | 169.00 |
| 07 May 2024 | 64.41 | 0.070 | 0.11% | 64.00 | 65.97 | 63.92 | 225.00 |
| 06 May 2024 | 64.34 | -0.570 | -0.88% | 64.80 | 66.66 | 64.08 | 184.00 |
| 05 May 2024 | 64.91 | -0.590 | -0.90% | 65.10 | 65.13 | 64.28 | 153.00 |
| 04 May 2024 | 65.50 | 0.00 | 0.00% | 65.50 | 65.50 | 65.50 | 0.00 |
| 03 May 2024 | 65.50 | 1.49 | 2.33% | 63.95 | 65.92 | 63.34 | 418.00 |
| 02 May 2024 | 64.01 | 0.090 | 0.14% | 63.66 | 64.86 | 62.85 | 978.00 |
| 01 May 2024 | 63.92 | 0.100 | 0.16% | 63.78 | 64.32 | 59.92 | 703.00 |
| 30 Abr 2024 | 63.82 | -2.78 | -4.17% | 66.86 | 67.28 | 62.06 | 416.00 |
| 29 Abr 2024 | 66.60 | -0.630 | -0.94% | 67.56 | 68.00 | 65.34 | 265.00 |
| 28 Abr 2024 | 67.23 | 0.210 | 0.31% | 67.13 | 68.31 | 67.13 | 197.00 |
| 27 Abr 2024 | 67.02 | -3.06 | -4.37% | 70.49 | 70.57 | 66.73 | 270.00 |
| 26 Abr 2024 | 70.08 | 3.14 | 4.69% | 67.42 | 71.25 | 66.88 | 397.00 |
| 25 Abr 2024 | 66.94 | 0.00 | 0.00% | 66.94 | 66.94 | 66.94 | 0.00 |
| 24 Abr 2024 | 66.94 | -1.40 | -2.05% | 68.36 | 71.08 | 66.54 | 217.00 |
| 23 Abr 2024 | 68.34 | -0.890 | -1.29% | 69.30 | 69.31 | 67.94 | 234.00 |
| 22 Abr 2024 | 69.23 | 1.27 | 1.87% | 68.14 | 69.98 | 67.97 | 214.00 |
| 21 Abr 2024 | 67.96 | -0.990 | -1.44% | 68.51 | 69.20 | 67.23 | 101.00 |
| 20 Abr 2024 | 68.95 | 3.42 | 5.22% | 65.50 | 69.61 | 65.33 | 108.00 |
| 19 Abr 2024 | 65.53 | 0.390 | 0.60% | 65.02 | 66.35 | 61.25 | 188.00 |
| 18 Abr 2024 | 65.14 | 0.690 | 1.07% | 64.20 | 66.08 | 63.41 | 397.00 |
| 17 Abr 2024 | 64.45 | 0.120 | 0.19% | 64.25 | 64.94 | 61.80 | 475.00 |
| 16 Abr 2024 | 64.33 | 1.59 | 2.53% | 62.77 | 64.54 | 60.75 | 343.00 |
| 15 Abr 2024 | 62.74 | -2.06 | -3.18% | 63.79 | 77.49 | 61.25 | 471.00 |
| 14 Abr 2024 | 64.80 | 1.75 | 2.78% | 62.69 | 77.49 | 60.07 | 562.00 |
| 13 Abr 2024 | 63.05 | -6.11 | -8.83% | 70.78 | 70.78 | 57.43 | 440.00 |
| 12 Abr 2024 | 69.16 | -9.40 | -11.97% | 78.87 | 78.91 | 65.10 | 592.00 |
| 11 Abr 2024 | 78.56 | 1.22 | 1.58% | 76.95 | 79.46 | 75.99 | 171.00 |
| 10 Abr 2024 | 77.34 | 0.410 | 0.53% | 77.09 | 77.47 | 75.09 | 240.00 |
| 09 Abr 2024 | 76.93 | -4.61 | -5.65% | 81.62 | 82.50 | 76.74 | 326.00 |
| 08 Abr 2024 | 81.54 | 1.28 | 1.59% | 79.71 | 83.81 | 79.45 | 1,851.00 |
| 07 Abr 2024 | 80.26 | -0.130 | -0.16% | 79.82 | 82.85 | 79.44 | 71.00 |
| 06 Abr 2024 | 80.39 | 2.73 | 3.52% | 78.15 | 80.88 | 77.37 | 53.00 |
| 05 Abr 2024 | 77.66 | 0.760 | 0.99% | 77.52 | 80.63 | 68.40 | 267.00 |
| 04 Abr 2024 | 76.90 | -1.24 | -1.59% | 79.14 | 84.12 | 76.26 | 145.00 |
| 03 Abr 2024 | 78.14 | -7.09 | -8.32% | 85.29 | 85.29 | 76.55 | 723.00 |
| 02 Abr 2024 | 85.23 | 5.65 | 7.10% | 78.86 | 87.12 | 65.14 | 482.00 |
| 01 Abr 2024 | 79.58 | -3.54 | -4.26% | 83.40 | 89.04 | 78.28 | 218.00 |
| 31 Mar 2024 | 83.12 | 1.60 | 1.96% | 81.92 | 83.97 | 80.59 | 313.00 |
| 30 Mar 2024 | 81.52 | -4.97 | -5.75% | 85.93 | 85.93 | 80.26 | 187.00 |
| 29 Mar 2024 | 86.49 | 11.84 | 15.86% | 74.55 | 87.23 | 73.66 | 387.00 |
| 28 Mar 2024 | 74.65 | 0.330 | 0.44% | 74.13 | 76.46 | 74.06 | 384.00 |
| 27 Mar 2024 | 74.32 | -1.54 | -2.03% | 75.99 | 78.04 | 73.72 | 1,866.00 |
| 26 Mar 2024 | 75.86 | 4.02 | 5.60% | 71.69 | 76.31 | 69.60 | 319.00 |
| 25 Mar 2024 | 71.84 | 0.620 | 0.87% | 70.91 | 72.69 | 70.24 | 224.00 |
| 24 Mar 2024 | 71.22 | 3.18 | 4.67% | 68.81 | 71.64 | 68.74 | 124.00 |
| 23 Mar 2024 | 68.04 | 1.86 | 2.81% | 66.42 | 69.44 | 66.42 | 204.00 |
| 22 Mar 2024 | 66.18 | -1.59 | -2.35% | 67.25 | 68.08 | 64.20 | 245.00 |
| 21 Mar 2024 | 67.77 | 1.38 | 2.08% | 66.12 | 68.60 | 65.65 | 194.00 |
| 20 Mar 2024 | 66.39 | 4.62 | 7.48% | 62.35 | 66.72 | 60.87 | 413.00 |
| 19 Mar 2024 | 61.77 | -6.55 | -9.59% | 68.44 | 68.44 | 60.88 | 393.00 |
| 18 Mar 2024 | 68.32 | 0.780 | 1.15% | 66.67 | 69.01 | 64.07 | 951.00 |
| 17 Mar 2024 | 67.54 | 1.59 | 2.41% | 69.49 | 69.49 | 64.41 | 163.00 |
| 16 Mar 2024 | 65.95 | -4.43 | -6.29% | 70.57 | 70.97 | 64.89 | 187.00 |
| 15 Mar 2024 | 70.38 | -5.35 | -7.06% | 74.22 | 74.22 | 62.62 | 387.00 |
| 14 Mar 2024 | 75.73 | 0.00 | 0.00% | 75.73 | 75.73 | 75.73 | 0.00 |
| 13 Mar 2024 | 75.73 | -0.160 | -0.21% | 77.17 | 77.17 | 74.13 | 123.00 |
| 12 Mar 2024 | 75.89 | -5.13 | -6.33% | 80.96 | 81.01 | 67.89 | 310.00 |
| 11 Mar 2024 | 81.02 | 13.25 | 19.55% | 66.74 | 82.46 | 65.31 | 2,294.00 |
| 10 Mar 2024 | 67.77 | -2.84 | -4.02% | 70.45 | 70.45 | 66.71 | 143.00 |
| 09 Mar 2024 | 70.61 | 1.80 | 2.62% | 68.94 | 70.73 | 67.84 | 86.00 |
| 08 Mar 2024 | 68.81 | -0.080 | -0.12% | 68.85 | 69.22 | 66.80 | 215.00 |
| 07 Mar 2024 | 68.89 | 1.43 | 2.12% | 67.43 | 69.90 | 65.67 | 265.00 |
| 06 Mar 2024 | 67.46 | 2.84 | 4.39% | 64.45 | 68.58 | 63.19 | 1,237.00 |
| 05 Mar 2024 | 64.62 | -5.21 | -7.46% | 70.55 | 72.10 | 58.88 | 661.00 |
| 04 Mar 2024 | 69.83 | -1.76 | -2.46% | 71.57 | 72.93 | 69.04 | 272.00 |
| 03 Mar 2024 | 71.59 | -2.95 | -3.96% | 73.56 | 73.93 | 68.36 | 2,484.00 |
| 02 Mar 2024 | 74.54 | 7.44 | 11.09% | 69.14 | 74.54 | 68.41 | 2,663.00 |
| 01 Mar 2024 | 67.10 | 3.67 | 5.79% | 63.86 | 68.09 | 63.86 | 1,724.00 |
| 29 Feb 2024 | 63.43 | 4.62 | 7.86% | 58.71 | 66.78 | 58.71 | 941.00 |
| 28 Feb 2024 | 58.81 | 0.530 | 0.91% | 58.42 | 61.31 | 54.93 | 484.00 |
| 27 Feb 2024 | 58.28 | 1.38 | 2.43% | 57.52 | 60.00 | 57.52 | 1,020.00 |
| 26 Feb 2024 | 56.90 | 1.60 | 2.89% | 55.32 | 57.50 | 54.55 | 207.00 |
| 25 Feb 2024 | 55.30 | -0.370 | -0.66% | 55.66 | 56.09 | 55.19 | 128.00 |
| 24 Feb 2024 | 55.67 | 1.68 | 3.11% | 54.71 | 55.76 | 54.71 | 365.00 |
| 23 Feb 2024 | 53.99 | -0.340 | -0.63% | 54.40 | 54.49 | 53.67 | 174.00 |
| 22 Feb 2024 | 54.33 | -0.210 | -0.39% | 54.52 | 55.12 | 53.96 | 121.00 |
| 21 Feb 2024 | 54.54 | -0.660 | -1.20% | 55.16 | 55.16 | 53.56 | 162.00 |
| 20 Feb 2024 | 55.20 | -1.47 | -2.59% | 56.57 | 56.57 | 53.43 | 215.00 |
| 19 Feb 2024 | 56.67 | 0.170 | 0.30% | 56.05 | 56.82 | 56.03 | 424.00 |
| 18 Feb 2024 | 56.50 | 0.950 | 1.71% | 56.02 | 56.50 | 55.73 | 153.00 |
| 17 Feb 2024 | 55.55 | -0.210 | -0.38% | 55.66 | 55.85 | 54.59 | 74.00 |
