LTCUSD

Litecoin (LTCUSD)

LTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2020 69.02 -1.64 -2.32% 70.53 73.66 65.28 669,495.00
26 Nov 2020 70.66 -12.03 -14.55% 81.04 83.26 64.30 1,256,417.00
25 Nov 2020 82.69 -6.47 -7.26% 89.38 94.05 77.95 600,806.00
24 Nov 2020 89.16 0.560 0.63% 89.23 94.05 80.80 1,030,722.00
23 Nov 2020 88.60 5.35 6.43% 82.79 90.98 80.80 875,265.00
22 Nov 2020 83.25 -3.81 -4.38% 87.05 88.56 78.00 699,357.00
21 Nov 2020 87.06 4.22 5.09% 82.63 88.56 80.17 897,358.00
20 Nov 2020 82.84 1.47 1.81% 81.87 85.92 80.17 736,734.00
19 Nov 2020 81.37 7.48 10.12% 73.54 83.50 68.34 948,986.00
18 Nov 2020 73.89 -2.44 -3.20% 76.44 77.18 68.34 791,735.00
17 Nov 2020 76.33 2.65 3.60% 73.30 77.04 71.48 734,990.00
16 Nov 2020 73.68 11.36 18.23% 62.29 74.65 62.16 813,817.00
15 Nov 2020 62.32 -1.85 -2.88% 63.94 66.17 61.08 165,577.00
14 Nov 2020 64.17 -1.36 -2.08% 65.79 66.66 60.17 234,011.00
13 Nov 2020 65.53 5.34 8.87% 60.95 66.66 60.17 587,689.00
12 Nov 2020 60.19 0.870 1.47% 59.35 60.63 57.70 241,669.00
11 Nov 2020 59.32 1.38 2.38% 57.97 60.63 57.87 215,851.00
10 Nov 2020 57.94 -1.23 -2.08% 59.23 61.88 57.12 211,761.00
09 Nov 2020 59.17 -2.01 -3.29% 61.21 61.88 57.45 272,878.00
08 Nov 2020 61.18 2.35 3.99% 58.83 62.07 58.68 178,082.00
07 Nov 2020 58.83 -4.36 -6.90% 63.81 64.87 56.98 532,518.00
06 Nov 2020 63.19 4.15 7.03% 59.00 63.74 54.71 548,792.00
05 Nov 2020 59.04 4.38 8.01% 54.72 59.79 51.65 352,698.00
04 Nov 2020 54.66 0.740 1.37% 53.96 55.34 51.25 245,472.00
03 Nov 2020 53.92 -0.050 -0.09% 53.91 56.85 51.25 227,571.00
02 Nov 2020 53.97 -1.52 -2.74% 55.85 56.85 53.12 196,419.00
01 Nov 2020 55.49 -0.350 -0.63% 55.85 56.20 54.11 89,708.00
31 Oct 2020 55.84 1.80 3.33% 54.08 56.50 52.27 192,384.00
30 Oct 2020 54.04 -0.890 -1.62% 54.84 56.55 52.27 200,327.00
29 Oct 2020 54.93 -0.960 -1.72% 55.86 56.55 53.43 163,023.00
28 Oct 2020 55.89 -2.04 -3.52% 57.99 60.90 54.71 340,795.00
27 Oct 2020 57.93 0.990 1.74% 56.86 59.14 56.51 214,492.00
26 Oct 2020 56.94 -1.94 -3.29% 58.87 59.38 55.00 288,548.00
25 Oct 2020 58.88 -0.280 -0.47% 59.30 59.99 54.91 274,454.00
24 Oct 2020 59.16 3.72 6.71% 55.32 59.67 54.91 285,746.00
23 Oct 2020 55.44 1.02 1.87% 54.16 57.04 53.16 308,222.00
22 Oct 2020 54.42 1.40 2.64% 53.24 56.32 46.92 399,136.00
21 Oct 2020 53.02 6.10 13.00% 46.92 55.19 46.92 557,381.00
20 Oct 2020 46.92 -1.11 -2.31% 48.01 48.48 46.45 113,434.00
19 Oct 2020 48.03 0.530 1.12% 47.56 48.48 46.60 94,729.00
18 Oct 2020 47.50 0.600 1.28% 46.94 47.98 46.34 64,545.00
17 Oct 2020 46.90 -0.720 -1.51% 47.53 47.68 46.34 81,894.00
16 Oct 2020 47.62 -1.87 -3.78% 49.44 49.90 45.42 248,687.00
15 Oct 2020 49.49 -0.350 -0.70% 49.82 50.84 48.88 93,941.00
14 Oct 2020 49.84 -0.040 -0.08% 49.91 51.13 49.29 62,404.00
13 Oct 2020 49.88 -0.800 -1.58% 50.62 51.55 48.86 144,360.00
12 Oct 2020 50.68 -0.060 -0.12% 50.36 51.55 49.29 189,603.00
11 Oct 2020 50.74 1.92 3.93% 48.93 51.25 48.71 124,623.00
10 Oct 2020 48.82 1.05 2.20% 47.81 50.48 46.61 191,106.00
09 Oct 2020 47.77 0.650 1.38% 47.27 48.22 45.50 106,972.00
08 Oct 2020 47.12 0.610 1.31% 46.50 47.49 45.50 113,110.00
07 Oct 2020 46.51 0.580 1.26% 45.95 48.22 45.03 98,631.00
06 Oct 2020 45.93 -0.450 -0.97% 46.35 48.22 45.55 172,842.00
05 Oct 2020 46.38 -0.310 -0.66% 46.72 47.14 45.55 72,433.00
04 Oct 2020 46.69 1.16 2.55% 45.58 47.07 45.31 80,645.00
03 Oct 2020 45.53 0.620 1.38% 44.85 46.00 44.77 78,024.00
02 Oct 2020 44.91 -1.26 -2.73% 46.09 46.96 43.25 191,060.00
01 Oct 2020 46.17 -0.070 -0.15% 46.30 48.49 45.28 238,778.00
30 Sep 2020 46.24 0.580 1.27% 45.69 46.69 45.43 87,203.00
29 Sep 2020 45.66 0.560 1.24% 45.19 47.13 44.80 78,420.00
28 Sep 2020 45.10 -0.860 -1.87% 46.06 47.13 44.60 146,599.00
27 Sep 2020 45.96 -0.140 -0.30% 46.14 46.63 44.60 87,980.00
26 Sep 2020 46.10 0.090 0.20% 46.05 46.56 45.15 273,983.00
25 Sep 2020 46.01 1.08 2.40% 44.95 46.55 42.91 215,028.00
24 Sep 2020 44.93 0.650 1.47% 44.47 45.23 42.24 219,989.00
23 Sep 2020 44.28 -0.080 -0.18% 44.52 45.12 43.71 70,069.00
22 Sep 2020 44.36 1.04 2.40% 43.16 54.30 41.64 149,971.00
21 Sep 2020 43.32 -3.75 -7.97% 46.94 47.68 41.64 303,768.00
20 Sep 2020 47.07 -1.48 -3.05% 48.50 48.99 46.20 113,986.00
19 Sep 2020 48.55 0.230 0.48% 48.50 49.11 47.50 66,346.00
18 Sep 2020 48.32 -0.510 -1.04% 48.88 49.62 47.50 126,765.00
17 Sep 2020 48.83 0.900 1.88% 47.74 49.62 47.00 120,173.00
16 Sep 2020 47.93 -0.420 -0.87% 48.31 50.33 46.98 154,476.00
15 Sep 2020 48.35 -0.710 -1.45% 49.08 50.33 47.15 178,346.00
14 Sep 2020 49.06 0.970 2.02% 48.11 51.05 47.15 250,498.00
13 Sep 2020 48.09 -2.73 -5.37% 50.86 51.31 47.31 161,614.00
12 Sep 2020 50.82 1.72 3.50% 49.03 51.31 48.40 139,876.00
11 Sep 2020 49.10 0.500 1.03% 48.86 49.40 47.41 120,529.00
10 Sep 2020 48.60 0.760 1.59% 47.91 49.47 47.81 101,076.00
09 Sep 2020 47.84 0.510 1.08% 47.21 48.86 46.55 145,970.00
08 Sep 2020 47.33 -1.44 -2.95% 48.93 49.36 46.00 195,839.00
07 Sep 2020 48.77 0.750 1.56% 47.81 51.05 45.31 222,582.00
06 Sep 2020 48.02 0.480 1.01% 47.82 51.07 45.14 197,436.00
05 Sep 2020 47.54 -3.15 -6.21% 50.39 51.49 45.14 425,565.00
04 Sep 2020 50.69 2.32 4.80% 49.71 58.69 45.14 419,493.00
03 Sep 2020 48.37 -9.87 -16.95% 58.15 63.18 45.14 509,556.00
02 Sep 2020 58.24 -4.88 -7.73% 62.70 64.38 56.67 337,955.00
01 Sep 2020 63.12 2.01 3.29% 61.14 64.38 59.77 305,634.00
31 Ago 2020 61.11 -1.55 -2.47% 63.06 63.73 60.59 200,815.00
30 Ago 2020 62.66 5.61 9.83% 56.97 62.80 56.97 192,790.00
29 Ago 2020 57.05 -0.210 -0.37% 57.42 58.29 55.34 121,526.00
Su Consulta Reciente
COIN
LTCUSD
Litecoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201128 11:17:26