Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 83.07 | -2.09 | -2.45% | 85.11 | 87.69 | 82.27 | 243,729.00 |
| 23 Abr 2024 | 85.16 | -0.220 | -0.26% | 85.40 | 86.50 | 84.01 | 157,206.00 |
| 22 Abr 2024 | 85.38 | 1.18 | 1.40% | 85.00 | 86.53 | 83.96 | 128,143.00 |
| 21 Abr 2024 | 84.20 | -0.830 | -0.98% | 84.65 | 85.71 | 82.75 | 113,715.00 |
| 20 Abr 2024 | 85.03 | 3.99 | 4.92% | 80.86 | 86.02 | 80.31 | 150,596.00 |
| 19 Abr 2024 | 81.04 | 0.260 | 0.32% | 80.63 | 82.20 | 75.80 | 230,300.00 |
| 18 Abr 2024 | 80.78 | 0.710 | 0.89% | 80.25 | 82.54 | 78.66 | 237,121.00 |
| 17 Abr 2024 | 80.07 | 0.170 | 0.21% | 79.78 | 80.83 | 76.32 | 223,202.00 |
| 16 Abr 2024 | 79.90 | 1.92 | 2.46% | 77.93 | 80.46 | 75.37 | 275,225.00 |
| 15 Abr 2024 | 77.98 | -2.05 | -2.56% | 79.42 | 82.90 | 75.63 | 368,254.00 |
| 14 Abr 2024 | 80.03 | 2.31 | 2.97% | 77.51 | 80.49 | 73.79 | 562,031.00 |
| 13 Abr 2024 | 77.72 | -8.41 | -9.76% | 85.96 | 86.62 | 70.83 | 753,669.00 |
| 12 Abr 2024 | 86.13 | -12.74 | -12.89% | 99.09 | 99.53 | 80.18 | 591,048.00 |
| 11 Abr 2024 | 98.87 | 2.23 | 2.31% | 96.28 | 99.98 | 94.85 | 239,705.00 |
| 10 Abr 2024 | 96.64 | -0.840 | -0.86% | 97.57 | 98.28 | 93.46 | 269,625.00 |
| 09 Abr 2024 | 97.48 | -5.82 | -5.63% | 103.36 | 103.43 | 96.47 | 315,333.00 |
| 08 Abr 2024 | 103.30 | 2.11 | 2.09% | 101.01 | 106.02 | 99.59 | 353,813.00 |
| 07 Abr 2024 | 101.19 | -0.330 | -0.33% | 101.80 | 105.95 | 100.11 | 321,414.00 |
| 06 Abr 2024 | 101.52 | 3.34 | 3.40% | 97.79 | 102.50 | 97.21 | 211,114.00 |
| 05 Abr 2024 | 98.18 | 0.290 | 0.30% | 98.81 | 100.25 | 95.10 | 365,644.00 |
| 04 Abr 2024 | 97.89 | -0.920 | -0.93% | 98.23 | 104.25 | 96.26 | 570,561.00 |
| 03 Abr 2024 | 98.81 | -8.11 | -7.59% | 106.82 | 109.89 | 96.58 | 575,592.00 |
| 02 Abr 2024 | 106.92 | 7.26 | 7.28% | 98.96 | 109.04 | 93.20 | 1,012,412.00 |
| 01 Abr 2024 | 99.66 | -5.46 | -5.19% | 104.70 | 112.98 | 97.25 | 704,826.00 |
| 31 Mar 2024 | 105.12 | 1.98 | 1.92% | 102.76 | 106.76 | 101.40 | 313,299.00 |
| 30 Mar 2024 | 103.14 | -5.96 | -5.46% | 108.73 | 108.95 | 101.12 | 387,345.00 |
| 29 Mar 2024 | 109.10 | 14.78 | 15.67% | 93.97 | 110.47 | 92.80 | 836,924.00 |
| 28 Mar 2024 | 94.32 | 0.900 | 0.96% | 93.49 | 96.55 | 93.42 | 453,512.00 |
| 27 Mar 2024 | 93.42 | -2.60 | -2.71% | 95.92 | 98.90 | 92.39 | 574,652.00 |
| 26 Mar 2024 | 96.02 | 5.86 | 6.50% | 90.35 | 97.00 | 87.61 | 667,196.00 |
| 25 Mar 2024 | 90.16 | 0.560 | 0.63% | 89.45 | 92.09 | 88.56 | 507,450.00 |
| 24 Mar 2024 | 89.60 | 4.01 | 4.69% | 85.45 | 90.71 | 85.36 | 341,920.00 |
| 23 Mar 2024 | 85.59 | 2.54 | 3.06% | 83.31 | 87.49 | 82.88 | 242,899.00 |
| 22 Mar 2024 | 83.05 | -2.73 | -3.18% | 85.69 | 86.21 | 80.57 | 245,462.00 |
| 21 Mar 2024 | 85.78 | 0.940 | 1.11% | 84.45 | 87.20 | 83.59 | 279,752.00 |
| 20 Mar 2024 | 84.84 | 6.00 | 7.61% | 78.90 | 85.37 | 76.96 | 501,711.00 |
| 19 Mar 2024 | 78.84 | -8.76 | -10.00% | 87.34 | 87.87 | 77.08 | 754,697.00 |
| 18 Mar 2024 | 87.60 | 1.87 | 2.18% | 85.44 | 88.08 | 80.75 | 321,540.00 |
| 17 Mar 2024 | 85.73 | 1.60 | 1.90% | 84.67 | 86.76 | 80.64 | 238,262.00 |
| 16 Mar 2024 | 84.13 | -5.79 | -6.44% | 89.76 | 90.71 | 82.21 | 327,668.00 |
| 15 Mar 2024 | 89.92 | -4.13 | -4.39% | 94.14 | 95.40 | 83.73 | 749,966.00 |
| 14 Mar 2024 | 94.05 | -3.24 | -3.33% | 97.16 | 98.27 | 89.50 | 438,168.00 |
| 13 Mar 2024 | 97.29 | -0.080 | -0.08% | 97.31 | 98.99 | 94.12 | 330,968.00 |
| 12 Mar 2024 | 97.37 | -6.52 | -6.28% | 104.00 | 104.27 | 92.78 | 529,116.00 |
| 11 Mar 2024 | 103.89 | 16.43 | 18.79% | 87.46 | 105.71 | 83.29 | 1,375,510.00 |
| 10 Mar 2024 | 87.46 | -3.56 | -3.91% | 90.93 | 90.97 | 85.50 | 227,937.00 |
| 09 Mar 2024 | 91.02 | 2.52 | 2.85% | 88.49 | 91.11 | 87.02 | 246,090.00 |
| 08 Mar 2024 | 88.50 | 0.150 | 0.17% | 88.20 | 89.67 | 84.77 | 429,098.00 |
| 07 Mar 2024 | 88.35 | 2.55 | 2.97% | 85.77 | 89.73 | 83.44 | 351,043.00 |
| 06 Mar 2024 | 85.80 | 3.19 | 3.86% | 82.00 | 87.42 | 79.86 | 377,382.00 |
| 05 Mar 2024 | 82.61 | -6.19 | -6.97% | 88.92 | 92.00 | 72.06 | 896,090.00 |
| 04 Mar 2024 | 88.80 | -1.78 | -1.97% | 90.76 | 92.69 | 87.54 | 658,290.00 |
| 03 Mar 2024 | 90.58 | -3.94 | -4.17% | 93.77 | 94.59 | 84.90 | 424,299.00 |
| 02 Mar 2024 | 94.52 | 9.42 | 11.07% | 84.82 | 94.56 | 84.50 | 694,683.00 |
| 01 Mar 2024 | 85.10 | 4.89 | 6.10% | 80.16 | 86.22 | 80.09 | 452,495.00 |
| 29 Feb 2024 | 80.21 | 5.42 | 7.25% | 74.55 | 84.99 | 73.95 | 809,927.00 |
| 28 Feb 2024 | 74.79 | 0.760 | 1.03% | 74.02 | 78.00 | 70.34 | 576,423.00 |
| 27 Feb 2024 | 74.03 | 2.03 | 2.82% | 72.14 | 76.44 | 72.05 | 427,330.00 |
| 26 Feb 2024 | 72.00 | 1.90 | 2.71% | 70.10 | 73.13 | 69.11 | 250,495.00 |
| 25 Feb 2024 | 70.10 | -0.310 | -0.44% | 70.44 | 70.59 | 69.74 | 94,810.00 |
| 24 Feb 2024 | 70.41 | 1.55 | 2.25% | 68.86 | 70.69 | 68.62 | 117,539.00 |
| 23 Feb 2024 | 68.86 | 0.100 | 0.15% | 68.90 | 69.10 | 67.48 | 132,690.00 |
| 22 Feb 2024 | 68.76 | -0.180 | -0.26% | 68.86 | 69.81 | 67.91 | 209,876.00 |
| 21 Feb 2024 | 68.94 | -0.770 | -1.10% | 69.62 | 69.70 | 67.32 | 156,076.00 |
| 20 Feb 2024 | 69.71 | -1.60 | -2.24% | 71.40 | 71.50 | 67.38 | 234,628.00 |
| 19 Feb 2024 | 71.31 | 0.630 | 0.89% | 70.80 | 71.75 | 70.44 | 127,389.00 |
| 18 Feb 2024 | 70.68 | 0.680 | 0.97% | 70.00 | 71.35 | 69.85 | 105,844.00 |
| 17 Feb 2024 | 70.00 | -0.640 | -0.91% | 70.68 | 70.75 | 68.09 | 130,201.00 |
| 16 Feb 2024 | 70.64 | 0.790 | 1.13% | 69.83 | 71.00 | 68.78 | 182,757.00 |
| 15 Feb 2024 | 69.85 | -0.040 | -0.06% | 69.93 | 70.97 | 69.07 | 218,966.00 |
| 14 Feb 2024 | 69.89 | 0.860 | 1.25% | 69.02 | 70.79 | 68.47 | 234,056.00 |
| 13 Feb 2024 | 69.03 | -3.86 | -5.30% | 72.84 | 73.19 | 68.12 | 262,906.00 |
| 12 Feb 2024 | 72.89 | 1.40 | 1.96% | 71.48 | 73.45 | 70.30 | 117,809.00 |
| 11 Feb 2024 | 71.49 | 0.670 | 0.95% | 70.78 | 73.12 | 70.65 | 156,628.00 |
| 10 Feb 2024 | 70.82 | 0.080 | 0.11% | 70.75 | 71.23 | 69.97 | 105,371.00 |
| 09 Feb 2024 | 70.74 | 0.370 | 0.53% | 70.65 | 71.95 | 70.10 | 246,941.00 |
| 08 Feb 2024 | 70.37 | 1.80 | 2.63% | 68.62 | 70.67 | 68.37 | 156,877.00 |
| 07 Feb 2024 | 68.57 | 0.220 | 0.32% | 68.31 | 68.79 | 67.68 | 268,268.00 |
| 06 Feb 2024 | 68.35 | 0.740 | 1.09% | 67.57 | 68.80 | 67.48 | 122,756.00 |
| 05 Feb 2024 | 67.61 | 0.710 | 1.06% | 66.88 | 68.18 | 66.55 | 183,048.00 |
| 04 Feb 2024 | 66.90 | -1.82 | -2.65% | 68.80 | 68.88 | 66.46 | 117,494.00 |
| 03 Feb 2024 | 68.72 | 0.710 | 1.04% | 67.92 | 69.17 | 67.87 | 87,526.00 |
| 02 Feb 2024 | 68.01 | 0.530 | 0.79% | 67.36 | 68.38 | 67.29 | 90,691.00 |
| 01 Feb 2024 | 67.48 | 0.720 | 1.08% | 66.87 | 68.11 | 65.66 | 106,514.00 |
| 31 Ene 2024 | 66.76 | -0.620 | -0.92% | 67.67 | 69.99 | 66.10 | 157,200.00 |
| 30 Ene 2024 | 67.38 | -1.08 | -1.58% | 68.22 | 68.75 | 67.16 | 118,483.00 |
| 29 Ene 2024 | 68.46 | 0.060 | 0.09% | 68.16 | 68.79 | 66.80 | 128,835.00 |
| 28 Ene 2024 | 68.40 | 0.310 | 0.46% | 68.01 | 68.49 | 67.31 | 97,685.00 |
| 27 Ene 2024 | 68.09 | 1.12 | 1.67% | 67.03 | 68.34 | 66.33 | 89,672.00 |
| 26 Ene 2024 | 66.97 | 1.43 | 2.18% | 65.37 | 67.53 | 65.17 | 124,617.00 |
