Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 81.36 | 1.18 | 1.47% | 80.26 | 82.21 | 80.20 | 4,129.00 |
| 10 May 2024 | 80.18 | -2.88 | -3.47% | 83.05 | 83.48 | 79.55 | 5,980.00 |
| 09 May 2024 | 83.06 | 1.41 | 1.73% | 81.86 | 83.15 | 80.73 | 4,482.00 |
| 08 May 2024 | 81.65 | 0.820 | 1.01% | 81.04 | 82.28 | 79.42 | 8,720.00 |
| 07 May 2024 | 80.83 | 0.030 | 0.04% | 80.86 | 82.66 | 79.93 | 5,044.00 |
| 06 May 2024 | 80.80 | -0.580 | -0.71% | 81.41 | 84.22 | 80.07 | 7,710.00 |
| 05 May 2024 | 81.38 | -0.280 | -0.34% | 81.70 | 81.76 | 80.44 | 3,997.00 |
| 04 May 2024 | 81.66 | -0.220 | -0.27% | 82.00 | 82.96 | 81.61 | 4,688.00 |
| 03 May 2024 | 81.88 | 1.82 | 2.27% | 80.07 | 82.63 | 79.39 | 8,869.00 |
| 02 May 2024 | 80.06 | 0.020 | 0.02% | 79.99 | 81.23 | 78.63 | 9,212.00 |
| 01 May 2024 | 80.04 | 0.570 | 0.72% | 79.45 | 80.81 | 74.53 | 11,093.00 |
| 30 Abr 2024 | 79.47 | -4.09 | -4.89% | 83.37 | 84.50 | 77.31 | 13,739.00 |
| 29 Abr 2024 | 83.56 | -0.440 | -0.52% | 84.27 | 85.46 | 81.77 | 8,479.00 |
| 28 Abr 2024 | 84.00 | 0.150 | 0.18% | 84.02 | 85.42 | 83.66 | 6,937.00 |
| 27 Abr 2024 | 83.85 | -4.19 | -4.76% | 88.07 | 88.47 | 83.13 | 18,509.00 |
| 26 Abr 2024 | 88.04 | 4.85 | 5.83% | 83.92 | 88.50 | 83.14 | 20,836.00 |
| 25 Abr 2024 | 83.19 | 0.00 | 0.00% | 83.19 | 83.19 | 83.19 | 0.00 |
| 24 Abr 2024 | 83.19 | -1.89 | -2.22% | 85.11 | 87.65 | 82.29 | 12,444.00 |
| 23 Abr 2024 | 85.08 | -0.410 | -0.48% | 85.40 | 86.44 | 84.03 | 11,536.00 |
| 22 Abr 2024 | 85.49 | 1.37 | 1.63% | 84.24 | 86.48 | 84.01 | 11,126.00 |
| 21 Abr 2024 | 84.12 | -1.00 | -1.17% | 84.67 | 85.71 | 82.77 | 6,800.00 |
| 20 Abr 2024 | 85.12 | 4.30 | 5.32% | 80.82 | 86.00 | 80.39 | 13,393.00 |
| 19 Abr 2024 | 80.82 | 0.020 | 0.02% | 80.73 | 82.27 | 76.00 | 16,911.00 |
| 18 Abr 2024 | 80.80 | 0.610 | 0.76% | 80.21 | 82.51 | 78.69 | 20,353.00 |
| 17 Abr 2024 | 80.19 | 0.160 | 0.20% | 79.73 | 80.85 | 76.43 | 22,798.00 |
| 16 Abr 2024 | 80.03 | 1.90 | 2.43% | 77.96 | 80.44 | 75.42 | 19,713.00 |
| 15 Abr 2024 | 78.13 | -1.72 | -2.15% | 79.38 | 82.85 | 75.69 | 43,969.00 |
| 14 Abr 2024 | 79.85 | 2.50 | 3.23% | 77.43 | 80.42 | 73.81 | 75,835.00 |
| 13 Abr 2024 | 77.35 | -8.92 | -10.34% | 86.02 | 86.64 | 70.96 | 48,464.00 |
| 12 Abr 2024 | 86.27 | -12.43 | -12.59% | 99.03 | 99.50 | 80.00 | 43,301.00 |
| 11 Abr 2024 | 98.70 | 2.02 | 2.09% | 96.22 | 99.91 | 94.84 | 13,025.00 |
| 10 Abr 2024 | 96.68 | -0.850 | -0.87% | 97.38 | 98.24 | 93.53 | 24,775.00 |
| 09 Abr 2024 | 97.53 | -5.77 | -5.59% | 103.33 | 103.42 | 96.49 | 29,904.00 |
| 08 Abr 2024 | 103.30 | 2.04 | 2.01% | 100.98 | 105.96 | 99.61 | 30,817.00 |
| 07 Abr 2024 | 101.26 | -0.260 | -0.26% | 101.43 | 105.86 | 100.30 | 18,996.00 |
| 06 Abr 2024 | 101.52 | 3.42 | 3.49% | 97.87 | 102.41 | 97.26 | 12,491.00 |
| 05 Abr 2024 | 98.10 | -0.320 | -0.33% | 98.64 | 100.16 | 95.07 | 24,909.00 |
| 04 Abr 2024 | 98.42 | 0.040 | 0.04% | 98.21 | 104.30 | 96.40 | 33,225.00 |
| 03 Abr 2024 | 98.38 | -8.35 | -7.82% | 106.81 | 109.77 | 96.51 | 40,600.00 |
| 02 Abr 2024 | 106.73 | 7.42 | 7.47% | 98.91 | 108.91 | 93.33 | 64,565.00 |
| 01 Abr 2024 | 99.31 | -5.77 | -5.49% | 104.61 | 112.77 | 97.28 | 46,768.00 |
| 31 Mar 2024 | 105.08 | 2.16 | 2.10% | 102.81 | 106.68 | 101.43 | 18,993.00 |
| 30 Mar 2024 | 102.92 | -6.15 | -5.64% | 108.90 | 108.90 | 101.19 | 17,984.00 |
| 29 Mar 2024 | 109.07 | 14.85 | 15.76% | 94.04 | 110.47 | 92.93 | 51,238.00 |
| 28 Mar 2024 | 94.22 | 0.620 | 0.66% | 93.61 | 96.50 | 93.49 | 22,179.00 |
| 27 Mar 2024 | 93.60 | -2.29 | -2.39% | 95.82 | 98.90 | 92.40 | 35,151.00 |
| 26 Mar 2024 | 95.89 | 5.08 | 5.59% | 90.33 | 97.00 | 87.72 | 39,597.00 |
| 25 Mar 2024 | 90.81 | 1.14 | 1.27% | 89.48 | 92.06 | 88.63 | 22,590.00 |
| 24 Mar 2024 | 89.67 | 4.27 | 5.00% | 85.45 | 90.61 | 85.38 | 28,332.00 |
| 23 Mar 2024 | 85.40 | 2.08 | 2.50% | 83.31 | 87.48 | 82.88 | 15,041.00 |
| 22 Mar 2024 | 83.32 | -2.40 | -2.80% | 85.59 | 86.17 | 80.61 | 17,504.00 |
| 21 Mar 2024 | 85.72 | 0.980 | 1.16% | 84.43 | 87.00 | 83.59 | 22,603.00 |
| 20 Mar 2024 | 84.74 | 6.17 | 7.85% | 78.90 | 85.33 | 77.00 | 25,412.00 |
| 19 Mar 2024 | 78.57 | -8.27 | -9.52% | 87.74 | 87.74 | 77.14 | 28,275.00 |
| 18 Mar 2024 | 86.84 | 1.01 | 1.18% | 85.46 | 87.97 | 80.77 | 23,718.00 |
| 17 Mar 2024 | 85.83 | 1.66 | 1.97% | 84.78 | 86.76 | 80.68 | 13,923.00 |
| 16 Mar 2024 | 84.17 | -5.44 | -6.07% | 89.52 | 90.70 | 82.30 | 16,419.00 |
| 15 Mar 2024 | 89.61 | -7.73 | -7.94% | 94.24 | 95.14 | 83.23 | 42,656.00 |
| 14 Mar 2024 | 97.34 | 0.00 | 0.00% | 97.34 | 97.34 | 97.34 | 0.00 |
| 13 Mar 2024 | 97.34 | -0.240 | -0.25% | 97.36 | 99.00 | 94.21 | 22,538.00 |
| 12 Mar 2024 | 97.58 | -6.29 | -6.06% | 104.08 | 104.24 | 91.64 | 41,050.00 |
| 11 Mar 2024 | 103.87 | 16.34 | 18.67% | 87.49 | 105.72 | 83.33 | 76,318.00 |
| 10 Mar 2024 | 87.53 | -3.35 | -3.69% | 90.91 | 90.92 | 85.53 | 19,570.00 |
| 09 Mar 2024 | 90.88 | 2.30 | 2.60% | 88.50 | 91.05 | 87.06 | 11,288.00 |
| 08 Mar 2024 | 88.58 | 0.460 | 0.52% | 88.21 | 89.51 | 84.32 | 25,653.00 |
| 07 Mar 2024 | 88.12 | 2.19 | 2.55% | 85.99 | 89.73 | 83.50 | 25,080.00 |
| 06 Mar 2024 | 85.93 | 3.90 | 4.75% | 82.16 | 87.37 | 79.87 | 25,281.00 |
| 05 Mar 2024 | 82.03 | -6.84 | -7.70% | 88.94 | 92.00 | 70.99 | 63,927.00 |
| 04 Mar 2024 | 88.87 | -1.77 | -1.95% | 90.61 | 92.63 | 87.52 | 47,286.00 |
| 03 Mar 2024 | 90.64 | -3.96 | -4.19% | 93.88 | 94.29 | 84.07 | 36,649.00 |
| 02 Mar 2024 | 94.60 | 9.54 | 11.22% | 84.83 | 94.60 | 84.52 | 66,481.00 |
| 01 Mar 2024 | 85.06 | 5.10 | 6.38% | 80.19 | 86.13 | 80.15 | 76,226.00 |
| 29 Feb 2024 | 79.96 | 5.34 | 7.16% | 74.50 | 84.92 | 74.15 | 117,698.00 |
| 28 Feb 2024 | 74.62 | 0.600 | 0.81% | 74.02 | 77.93 | 70.41 | 54,797.00 |
| 27 Feb 2024 | 74.02 | 2.03 | 2.82% | 72.12 | 76.35 | 72.05 | 41,162.00 |
| 26 Feb 2024 | 71.99 | 1.94 | 2.77% | 70.01 | 73.05 | 69.12 | 26,140.00 |
| 25 Feb 2024 | 70.05 | -0.370 | -0.53% | 70.45 | 70.57 | 69.79 | 9,632.00 |
| 24 Feb 2024 | 70.42 | 1.65 | 2.40% | 68.83 | 70.65 | 68.70 | 11,989.00 |
| 23 Feb 2024 | 68.77 | 0.030 | 0.04% | 68.90 | 69.08 | 67.51 | 21,443.00 |
| 22 Feb 2024 | 68.74 | -0.210 | -0.30% | 68.85 | 69.77 | 67.98 | 27,852.00 |
| 21 Feb 2024 | 68.95 | -0.730 | -1.05% | 69.60 | 69.66 | 67.32 | 31,362.00 |
| 20 Feb 2024 | 69.68 | -1.66 | -2.33% | 71.37 | 71.43 | 67.51 | 24,321.00 |
| 19 Feb 2024 | 71.34 | 0.640 | 0.91% | 70.77 | 71.73 | 70.48 | 15,932.00 |
| 18 Feb 2024 | 70.70 | 0.720 | 1.03% | 69.98 | 71.34 | 69.87 | 10,725.00 |
| 17 Feb 2024 | 69.98 | -0.660 | -0.93% | 70.71 | 70.75 | 68.10 | 12,268.00 |
| 16 Feb 2024 | 70.64 | 0.830 | 1.19% | 69.83 | 71.00 | 68.86 | 15,629.00 |
| 15 Feb 2024 | 69.81 | -0.120 | -0.17% | 69.83 | 70.96 | 69.12 | 17,064.00 |
| 14 Feb 2024 | 69.93 | 0.930 | 1.35% | 68.99 | 70.77 | 68.49 | 19,271.00 |
| 13 Feb 2024 | 69.00 | -3.90 | -5.35% | 72.88 | 73.19 | 68.20 | 21,872.00 |
| 12 Feb 2024 | 72.90 | 1.35 | 1.89% | 71.50 | 73.45 | 70.25 | 9,298.00 |
| 11 Feb 2024 | 71.55 | 0.770 | 1.09% | 70.80 | 73.07 | 70.70 | 12,094.00 |
| 10 Feb 2024 | 70.78 | 0.120 | 0.17% | 70.74 | 71.18 | 70.05 | 9,193.00 |
