LTCONEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.003462 | -0.000038 | -1.09% | 0.0035 | 0.003585 | 0.003419 | 0.00 |
26 Mar 2024 | 0.0035 | 0.00000400 | 0.11% | 0.003489 | 0.003578 | 0.003471 | 0.00 |
25 Mar 2024 | 0.003496 | 0.00013 | 3.85% | 0.002269 | 0.00356 | 0.002263 | 0.00 |
24 Mar 2024 | 0.003367 | 0.000149 | 4.63% | 0.003204 | 0.003379 | 0.003192 | 0.00 |
23 Mar 2024 | 0.003218 | 0.000046 | 1.45% | 0.003187 | 0.003294 | 0.003152 | 0.00 |
22 Mar 2024 | 0.003172 | -0.000102 | -3.12% | 0.003275 | 0.003332 | 0.003116 | 0.00 |
21 Mar 2024 | 0.003274 | -0.000118 | -3.48% | 0.003396 | 0.00341 | 0.003232 | 0.00 |
20 Mar 2024 | 0.003391 | 0.000281 | 9.04% | 0.003107 | 0.003405 | 0.003043 | 0.00 |
19 Mar 2024 | 0.00311 | -0.000279 | -8.23% | 0.003386 | 0.003406 | 0.003077 | 0.00 |
18 Mar 2024 | 0.003389 | -0.000029 | -0.85% | 0.002269 | 0.003432 | 0.002263 | 0.00 |
17 Mar 2024 | 0.003418 | 0.000157 | 4.82% | 0.003282 | 0.003441 | 0.003229 | 0.00 |
16 Mar 2024 | 0.003261 | -0.00022 | -6.32% | 0.003478 | 0.0035 | 0.003251 | 0.00 |
15 Mar 2024 | 0.003481 | -0.000092 | -2.57% | 0.002269 | 0.003526 | 0.002263 | 0.00 |
14 Mar 2024 | 0.003573 | -0.000083 | -2.27% | 0.003653 | 0.003689 | 0.003431 | 0.00 |
13 Mar 2024 | 0.003656 | 0.000082 | 2.29% | 0.00357 | 0.003685 | 0.003567 | 0.00 |
12 Mar 2024 | 0.003574 | -0.000034 | -0.94% | 0.003616 | 0.003649 | 0.003462 | 0.00 |
11 Mar 2024 | 0.003608 | 0.000156 | 4.51% | 0.002269 | 0.003645 | 0.002263 | 0.00 |
10 Mar 2024 | 0.003452 | 0.000026 | 0.76% | 0.003424 | 0.0035 | 0.003414 | 0.00 |
09 Mar 2024 | 0.003426 | 0.00001 | 0.29% | 0.003416 | 0.003434 | 0.003403 | 0.00 |
08 Mar 2024 | 0.003416 | 0.000061 | 1.82% | 0.003349 | 0.003502 | 0.003324 | 0.00 |
07 Mar 2024 | 0.003354 | 0.00005 | 1.51% | 0.003299 | 0.003403 | 0.003287 | 0.00 |
06 Mar 2024 | 0.003304 | 0.000087 | 2.70% | 0.003187 | 0.00338 | 0.003142 | 0.00 |
05 Mar 2024 | 0.003218 | -0.000172 | -5.07% | 0.003415 | 0.003453 | 0.003035 | 0.00 |
04 Mar 2024 | 0.00339 | 0.000241 | 7.65% | 0.002269 | 0.003424 | 0.002263 | 0.00 |
03 Mar 2024 | 0.003149 | 0.000048 | 1.55% | 0.0031 | 0.003163 | 0.003074 | 0.00 |
02 Mar 2024 | 0.003101 | -0.000026 | -0.83% | 0.003124 | 0.003124 | 0.003082 | 0.00 |
01 Mar 2024 | 0.003127 | 0.000055 | 1.79% | 0.00306 | 0.003158 | 0.003041 | 0.00 |
29 Feb 2024 | 0.003072 | -0.000052 | -1.66% | 0.003116 | 0.003183 | 0.003026 | 0.00 |
28 Feb 2024 | 0.003124 | 0.000275 | 9.63% | 0.002852 | 0.0032 | 0.002837 | 0.00 |
27 Feb 2024 | 0.00285 | 0.000124 | 4.54% | 0.002731 | 0.00288 | 0.002726 | 0.00 |
26 Feb 2024 | 0.002726 | 0.000138 | 5.33% | 0.002269 | 0.002748 | 0.002263 | 0.00 |
25 Feb 2024 | 0.002588 | 0.00001 | 0.39% | 0.002578 | 0.002598 | 0.002564 | 0.00 |
24 Feb 2024 | 0.002578 | 0.000034 | 1.34% | 0.002538 | 0.002585 | 0.002529 | 0.00 |
23 Feb 2024 | 0.002544 | -0.000022 | -0.86% | 0.002565 | 0.002575 | 0.002527 | 0.00 |
22 Feb 2024 | 0.002565 | -0.000033 | -1.27% | 0.002589 | 0.002601 | 0.002547 | 0.00 |
21 Feb 2024 | 0.002598 | -0.000018 | -0.69% | 0.002613 | 0.002619 | 0.002534 | 0.00 |
20 Feb 2024 | 0.002616 | 0.000027 | 1.04% | 0.00259 | 0.002648 | 0.002541 | 0.00 |
19 Feb 2024 | 0.002588 | -0.000019 | -0.73% | 0.002269 | 0.002625 | 0.002263 | 0.00 |
18 Feb 2024 | 0.002607 | 0.00002 | 0.77% | 0.002582 | 0.00262 | 0.002561 | 0.00 |
17 Feb 2024 | 0.002587 | -0.000024 | -0.92% | 0.002608 | 0.00261 | 0.002534 | 0.00 |
16 Feb 2024 | 0.002611 | 0.000013 | 0.50% | 0.002597 | 0.002626 | 0.002583 | 0.00 |
15 Feb 2024 | 0.002598 | 0.00000400 | 0.15% | 0.002592 | 0.002643 | 0.002568 | 0.00 |
14 Feb 2024 | 0.002594 | 0.00011 | 4.44% | 0.002487 | 0.002603 | 0.002464 | 0.00 |
13 Feb 2024 | 0.002484 | -0.000018 | -0.72% | 0.002498 | 0.002519 | 0.00242 | 0.00 |
12 Feb 2024 | 0.002501 | 0.000092 | 3.82% | 0.002269 | 0.002516 | 0.002263 | 0.00 |
11 Feb 2024 | 0.00241 | 0.000018 | 0.75% | 0.002385 | 0.002428 | 0.00238 | 0.00 |
10 Feb 2024 | 0.002391 | 0.000033 | 1.40% | 0.002362 | 0.002408 | 0.002345 | 0.00 |
09 Feb 2024 | 0.002358 | 0.00009 | 3.97% | 0.002269 | 0.00241 | 0.002263 | 0.00 |
08 Feb 2024 | 0.002268 | 0.000054 | 2.44% | 0.002221 | 0.002281 | 0.002218 | 0.00 |
07 Feb 2024 | 0.002214 | 0.000058 | 2.69% | 0.002155 | 0.002219 | 0.002138 | 0.00 |
06 Feb 2024 | 0.002156 | 0.000024 | 1.13% | 0.002133 | 0.002167 | 0.002126 | 0.00 |
05 Feb 2024 | 0.002132 | 0.00000500 | 0.24% | 0.00225 | 0.002261 | 0.002115 | 0.00 |
04 Feb 2024 | 0.002127 | -0.000021 | -0.98% | 0.002149 | 0.002155 | 0.002119 | 0.00 |
03 Feb 2024 | 0.002148 | -0.00001 | -0.46% | 0.002159 | 0.002168 | 0.002147 | 0.00 |
02 Feb 2024 | 0.002158 | 0.00000600 | 0.28% | 0.002154 | 0.002171 | 0.002129 | 0.00 |
01 Feb 2024 | 0.002152 | 0.000021 | 0.99% | 0.002129 | 0.002163 | 0.002094 | 0.00 |
31 Ene 2024 | 0.002131 | -0.00001 | -0.47% | 0.00215 | 0.002187 | 0.002116 | 0.00 |
30 Ene 2024 | 0.002141 | -0.000021 | -0.97% | 0.002159 | 0.002189 | 0.002136 | 0.00 |
29 Ene 2024 | 0.002162 | 0.00006 | 2.85% | 0.00225 | 0.002261 | 0.002093 | 0.00 |
28 Ene 2024 | 0.002102 | -0.00000400 | -0.19% | 0.002107 | 0.00214 | 0.002081 | 0.00 |
27 Ene 2024 | 0.002107 | 0.000013 | 0.62% | 0.002089 | 0.002109 | 0.002071 | 0.00 |
26 Ene 2024 | 0.002094 | 0.000098 | 4.91% | 0.001996 | 0.002111 | 0.001992 | 0.00 |
25 Ene 2024 | 0.001996 | -0.000012 | -0.60% | 0.002003 | 0.002013 | 0.001976 | 0.00 |
24 Ene 2024 | 0.002008 | 0.00002 | 1.01% | 0.001995 | 0.002024 | 0.001971 | 0.00 |
23 Ene 2024 | 0.001987 | 0.000011 | 0.56% | 0.001976 | 0.002007 | 0.001927 | 0.00 |
22 Ene 2024 | 0.001976 | -0.000101 | -4.86% | 0.00225 | 0.002261 | 0.001976 | 0.00 |
21 Ene 2024 | 0.002078 | -0.00000700 | -0.34% | 0.002085 | 0.002093 | 0.002075 | 0.00 |
20 Ene 2024 | 0.002085 | 0.00000600 | 0.29% | 0.002078 | 0.002091 | 0.002071 | 0.00 |
19 Ene 2024 | 0.002079 | 0.000016 | 0.78% | 0.002065 | 0.002106 | 0.002014 | 0.00 |
18 Ene 2024 | 0.002063 | -0.000071 | -3.33% | 0.002134 | 0.002144 | 0.002031 | 0.00 |
17 Ene 2024 | 0.002134 | -0.000023 | -1.07% | 0.002158 | 0.002159 | 0.002111 | 0.00 |
16 Ene 2024 | 0.002157 | 0.000028 | 1.31% | 0.00225 | 0.002261 | 0.002103 | 0.00 |
15 Ene 2024 | 0.00213 | 0.000032 | 1.53% | 0.002092 | 0.002165 | 0.002092 | 0.00 |
14 Ene 2024 | 0.002098 | -0.000043 | -2.01% | 0.002142 | 0.002152 | 0.002089 | 0.00 |
13 Ene 2024 | 0.002141 | 0.00000200 | 0.09% | 0.002141 | 0.002162 | 0.002123 | 0.00 |
12 Ene 2024 | 0.002139 | -0.000183 | -7.88% | 0.002317 | 0.002325 | 0.002076 | 0.00 |
11 Ene 2024 | 0.002321 | -0.00000700 | -0.30% | 0.002327 | 0.00245 | 0.002286 | 0.00 |
10 Ene 2024 | 0.002329 | 0.000027 | 1.17% | 0.002307 | 0.002385 | 0.002227 | 0.00 |
09 Ene 2024 | 0.002302 | -0.000049 | -2.08% | 0.002354 | 0.002392 | 0.002267 | 0.00 |
08 Ene 2024 | 0.00235 | 0.000162 | 7.41% | 0.00225 | 0.002366 | 0.002188 | 0.00 |
07 Ene 2024 | 0.002188 | -0.00001 | -0.45% | 0.0022 | 0.002223 | 0.002182 | 0.00 |
06 Ene 2024 | 0.002198 | -0.00000500 | -0.23% | 0.002208 | 0.002212 | 0.002174 | 0.00 |
05 Ene 2024 | 0.002203 | -0.00000800 | -0.36% | 0.002212 | 0.002216 | 0.002137 | 0.00 |
04 Ene 2024 | 0.002211 | 0.000072 | 3.37% | 0.002143 | 0.002239 | 0.002134 | 0.00 |
03 Ene 2024 | 0.002139 | -0.000103 | -4.59% | 0.00225 | 0.002271 | 0.002053 | 0.00 |
02 Ene 2024 | 0.002243 | 0.000037 | 1.68% | 0.002063 | 0.002296 | 0.002058 | 0.00 |
01 Ene 2024 | 0.002206 | 0.000094 | 4.45% | 0.002119 | 0.002206 | 0.002111 | 0.00 |
31 Dic 2023 | 0.002112 | 0.00000200 | 0.09% | 0.002109 | 0.002139 | 0.0021 | 0.00 |
30 Dic 2023 | 0.00211 | 0.00000900 | 0.43% | 0.002102 | 0.002129 | 0.002078 | 0.00 |
29 Dic 2023 | 0.002101 | -0.000034 | -1.59% | 0.002134 | 0.002153 | 0.002081 | 0.00 |