Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 64.28 | -0.520 | -0.80% | 64.90 | 66.96 | 63.67 | 2,760.00 |
| 05 May 2024 | 64.80 | -0.390 | -0.60% | 65.08 | 65.20 | 64.11 | 1,751.00 |
| 04 May 2024 | 65.19 | -0.160 | -0.24% | 65.26 | 66.04 | 65.01 | 1,466.00 |
| 03 May 2024 | 65.35 | 1.41 | 2.21% | 63.93 | 65.93 | 63.24 | 3,453.00 |
| 02 May 2024 | 63.94 | 0.00 | 0.00% | 63.96 | 64.86 | 62.83 | 3,827.00 |
| 01 May 2024 | 63.94 | 0.110 | 0.17% | 63.53 | 64.66 | 59.70 | 5,346.00 |
| 30 Abr 2024 | 63.83 | -2.69 | -4.04% | 66.43 | 67.29 | 60.40 | 6,803.00 |
| 29 Abr 2024 | 66.52 | -0.470 | -0.70% | 70.36 | 70.36 | 65.08 | 4,933.00 |
| 28 Abr 2024 | 66.99 | 0.210 | 0.31% | 66.53 | 68.42 | 65.71 | 3,758.00 |
| 27 Abr 2024 | 66.78 | -3.64 | -5.17% | 70.49 | 71.99 | 65.02 | 4,524.00 |
| 26 Abr 2024 | 70.42 | 3.37 | 5.03% | 67.08 | 71.25 | 66.49 | 3,143.00 |
| 25 Abr 2024 | 67.05 | 0.240 | 0.36% | 66.78 | 69.90 | 65.76 | 3,510.00 |
| 24 Abr 2024 | 66.81 | -1.59 | -2.32% | 68.35 | 71.08 | 66.19 | 4,002.00 |
| 23 Abr 2024 | 68.40 | -0.850 | -1.23% | 69.15 | 69.35 | 67.77 | 2,939.00 |
| 22 Abr 2024 | 69.25 | 1.19 | 1.75% | 75.13 | 75.13 | 67.84 | 1,919.00 |
| 21 Abr 2024 | 68.06 | -0.800 | -1.16% | 68.64 | 69.34 | 67.00 | 2,059.00 |
| 20 Abr 2024 | 68.86 | 3.25 | 4.95% | 65.44 | 69.61 | 65.05 | 1,575.00 |
| 19 Abr 2024 | 65.61 | 0.590 | 0.91% | 64.99 | 66.36 | 61.25 | 3,529.00 |
| 18 Abr 2024 | 65.02 | 0.630 | 0.98% | 64.34 | 66.15 | 63.26 | 3,554.00 |
| 17 Abr 2024 | 64.39 | 0.070 | 0.11% | 64.24 | 64.94 | 61.46 | 4,275.00 |
| 16 Abr 2024 | 64.32 | 1.59 | 2.53% | 62.73 | 64.95 | 60.75 | 3,438.00 |
| 15 Abr 2024 | 62.73 | -1.69 | -2.62% | 63.93 | 77.49 | 60.95 | 12,243.00 |
| 14 Abr 2024 | 64.42 | 1.06 | 1.67% | 63.21 | 65.99 | 59.94 | 9,237.00 |
| 13 Abr 2024 | 63.36 | -6.19 | -8.90% | 69.43 | 69.85 | 57.79 | 9,112.00 |
| 12 Abr 2024 | 69.55 | -9.19 | -11.67% | 78.87 | 79.16 | 65.00 | 9,119.00 |
| 11 Abr 2024 | 78.74 | 1.74 | 2.26% | 76.84 | 79.60 | 75.24 | 3,012.00 |
| 10 Abr 2024 | 77.00 | -0.030 | -0.04% | 76.95 | 77.75 | 74.40 | 5,695.00 |
| 09 Abr 2024 | 77.03 | -4.51 | -5.53% | 81.48 | 82.50 | 76.32 | 3,038.00 |
| 08 Abr 2024 | 81.54 | 1.82 | 2.28% | 79.71 | 83.81 | 78.64 | 4,769.00 |
| 07 Abr 2024 | 79.72 | -0.070 | -0.09% | 80.16 | 83.27 | 79.05 | 2,561.00 |
| 06 Abr 2024 | 79.79 | 2.37 | 3.06% | 77.12 | 80.80 | 76.67 | 3,067.00 |
| 05 Abr 2024 | 77.42 | -0.010 | -0.01% | 78.16 | 80.63 | 75.63 | 3,153.00 |
| 04 Abr 2024 | 77.43 | -0.650 | -0.83% | 77.55 | 84.12 | 76.26 | 4,134.00 |
| 03 Abr 2024 | 78.08 | -7.06 | -8.29% | 85.05 | 87.29 | 76.47 | 5,542.00 |
| 02 Abr 2024 | 85.14 | 5.79 | 7.30% | 78.66 | 87.12 | 65.14 | 5,291.00 |
| 01 Abr 2024 | 79.35 | -3.37 | -4.07% | 82.41 | 89.04 | 77.57 | 5,683.00 |
| 31 Mar 2024 | 82.72 | 1.31 | 1.61% | 81.24 | 83.72 | 80.00 | 3,348.00 |
| 30 Mar 2024 | 81.41 | -4.85 | -5.62% | 86.52 | 86.52 | 79.87 | 2,081.00 |
| 29 Mar 2024 | 86.26 | 11.54 | 15.44% | 74.46 | 87.34 | 73.64 | 7,131.00 |
| 28 Mar 2024 | 74.72 | 0.790 | 1.07% | 74.21 | 77.13 | 73.20 | 4,499.00 |
| 27 Mar 2024 | 73.93 | -1.87 | -2.47% | 75.44 | 78.04 | 73.10 | 5,548.00 |
| 26 Mar 2024 | 75.80 | 4.86 | 6.85% | 71.38 | 76.53 | 69.05 | 8,101.00 |
| 25 Mar 2024 | 70.94 | -0.230 | -0.32% | 71.01 | 73.00 | 69.99 | 4,562.00 |
| 24 Mar 2024 | 71.17 | 3.25 | 4.79% | 67.86 | 71.88 | 67.82 | 3,581.00 |
| 23 Mar 2024 | 67.92 | 2.00 | 3.03% | 66.15 | 69.51 | 65.82 | 2,851.00 |
| 22 Mar 2024 | 65.92 | -1.82 | -2.69% | 67.68 | 68.18 | 63.92 | 2,384.00 |
| 21 Mar 2024 | 67.74 | 1.32 | 1.99% | 66.07 | 68.81 | 65.49 | 2,587.00 |
| 20 Mar 2024 | 66.42 | 4.50 | 7.27% | 62.01 | 66.79 | 60.48 | 4,768.00 |
| 19 Mar 2024 | 61.92 | -6.94 | -10.08% | 68.37 | 68.72 | 60.59 | 4,313.00 |
| 18 Mar 2024 | 68.86 | 1.58 | 2.35% | 67.12 | 69.05 | 63.53 | 8,885.00 |
| 17 Mar 2024 | 67.28 | 1.19 | 1.80% | 66.56 | 69.49 | 63.77 | 4,170.00 |
| 16 Mar 2024 | 66.09 | -4.42 | -6.27% | 70.41 | 71.23 | 64.63 | 3,487.00 |
| 15 Mar 2024 | 70.51 | -5.49 | -7.22% | 73.83 | 74.89 | 62.62 | 5,722.00 |
| 14 Mar 2024 | 76.00 | 0.030 | 0.04% | 75.71 | 76.53 | 72.39 | 1,293.00 |
| 13 Mar 2024 | 75.97 | 0.220 | 0.29% | 75.75 | 77.17 | 73.50 | 3,554.00 |
| 12 Mar 2024 | 75.75 | -4.28 | -5.35% | 80.00 | 82.00 | 71.51 | 4,479.00 |
| 11 Mar 2024 | 80.03 | 12.38 | 18.30% | 67.78 | 82.46 | 64.94 | 11,560.00 |
| 10 Mar 2024 | 67.65 | -3.15 | -4.45% | 70.57 | 70.64 | 66.46 | 3,044.00 |
| 09 Mar 2024 | 70.80 | 1.85 | 2.68% | 68.82 | 70.81 | 67.04 | 1,485.00 |
| 08 Mar 2024 | 68.95 | 0.090 | 0.13% | 68.87 | 69.62 | 65.01 | 2,972.00 |
| 07 Mar 2024 | 68.86 | 1.59 | 2.36% | 67.36 | 70.11 | 65.55 | 3,416.00 |
| 06 Mar 2024 | 67.27 | 2.27 | 3.49% | 64.65 | 68.66 | 63.00 | 4,349.00 |
| 05 Mar 2024 | 65.00 | -4.81 | -6.89% | 70.09 | 72.30 | 54.00 | 8,216.00 |
| 04 Mar 2024 | 69.81 | -1.70 | -2.38% | 71.63 | 74.50 | 67.36 | 6,949.00 |
| 03 Mar 2024 | 71.51 | -3.07 | -4.12% | 74.15 | 74.90 | 67.00 | 4,550.00 |
| 02 Mar 2024 | 74.58 | 7.50 | 11.18% | 67.27 | 74.58 | 66.69 | 6,559.00 |
| 01 Mar 2024 | 67.08 | 3.71 | 5.85% | 63.49 | 69.99 | 63.49 | 4,913.00 |
| 29 Feb 2024 | 63.37 | 5.73 | 9.94% | 57.55 | 69.79 | 57.00 | 11,492.00 |
| 28 Feb 2024 | 57.64 | -0.640 | -1.10% | 58.05 | 61.43 | 55.67 | 8,762.00 |
| 27 Feb 2024 | 58.28 | 1.80 | 3.19% | 56.56 | 60.00 | 55.76 | 5,733.00 |
| 26 Feb 2024 | 56.48 | 1.17 | 2.12% | 55.30 | 57.32 | 54.57 | 6,700.00 |
| 25 Feb 2024 | 55.31 | -0.350 | -0.63% | 55.65 | 56.09 | 53.50 | 1,988.00 |
| 24 Feb 2024 | 55.66 | 1.28 | 2.35% | 54.37 | 55.81 | 54.21 | 1,662.00 |
| 23 Feb 2024 | 54.38 | 0.050 | 0.09% | 54.45 | 54.57 | 53.37 | 2,083.00 |
| 22 Feb 2024 | 54.33 | -0.250 | -0.46% | 54.59 | 55.23 | 53.86 | 1,854.00 |
| 21 Feb 2024 | 54.58 | -0.680 | -1.23% | 55.21 | 55.72 | 52.11 | 2,285.00 |
| 20 Feb 2024 | 55.26 | -1.45 | -2.56% | 56.70 | 57.00 | 53.63 | 4,257.00 |
| 19 Feb 2024 | 56.71 | 0.600 | 1.07% | 56.16 | 56.98 | 55.00 | 7,038.00 |
| 18 Feb 2024 | 56.11 | 0.510 | 0.92% | 55.61 | 56.50 | 55.48 | 1,406.00 |
| 17 Feb 2024 | 55.60 | -0.290 | -0.52% | 55.91 | 56.06 | 54.09 | 1,140.00 |
| 16 Feb 2024 | 55.89 | 0.570 | 1.03% | 55.32 | 58.00 | 54.55 | 2,235.00 |
| 15 Feb 2024 | 55.32 | -0.080 | -0.14% | 55.39 | 56.43 | 54.72 | 2,328.00 |
| 14 Feb 2024 | 55.40 | 0.650 | 1.19% | 54.77 | 56.40 | 54.30 | 3,146.00 |
| 13 Feb 2024 | 54.75 | -2.77 | -4.82% | 57.47 | 57.93 | 54.17 | 3,923.00 |
| 12 Feb 2024 | 57.52 | 1.38 | 2.46% | 56.11 | 59.00 | 55.04 | 2,923.00 |
| 11 Feb 2024 | 56.14 | 0.560 | 1.01% | 55.36 | 57.80 | 55.36 | 4,538.00 |
| 10 Feb 2024 | 55.58 | 0.440 | 0.80% | 55.25 | 55.94 | 54.50 | 3,903.00 |
| 09 Feb 2024 | 55.14 | -0.710 | -1.27% | 56.04 | 57.00 | 55.05 | 2,780.00 |
| 08 Feb 2024 | 55.85 | 1.52 | 2.80% | 54.38 | 56.01 | 54.24 | 1,544.00 |
| 07 Feb 2024 | 54.33 | 0.040 | 0.07% | 54.21 | 54.86 | 53.60 | 1,536.00 |
