Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 77.15 | -0.330 | -0.43% | 77.37 | 78.05 | 76.80 | 4,007.00 |
| 17 May 2024 | 77.48 | 1.61 | 2.12% | 75.84 | 77.50 | 75.44 | 4,874.00 |
| 16 May 2024 | 75.87 | 0.140 | 0.18% | 75.76 | 76.56 | 74.90 | 7,171.00 |
| 15 May 2024 | 75.73 | 2.89 | 3.97% | 72.90 | 76.05 | 72.26 | 6,605.00 |
| 14 May 2024 | 72.84 | -1.83 | -2.45% | 74.62 | 75.75 | 72.58 | 10,473.00 |
| 13 May 2024 | 74.67 | -0.890 | -1.18% | 75.64 | 76.56 | 73.30 | 6,925.00 |
| 12 May 2024 | 75.56 | -0.050 | -0.07% | 75.56 | 76.28 | 75.08 | 4,284.00 |
| 11 May 2024 | 75.61 | 1.08 | 1.45% | 74.53 | 76.49 | 74.49 | 3,239.00 |
| 10 May 2024 | 74.53 | -2.53 | -3.28% | 76.94 | 77.45 | 73.96 | 5,795.00 |
| 09 May 2024 | 77.06 | 1.03 | 1.35% | 76.18 | 77.11 | 74.89 | 5,973.00 |
| 08 May 2024 | 76.03 | 0.800 | 1.06% | 75.39 | 76.60 | 73.85 | 12,204.00 |
| 07 May 2024 | 75.23 | 0.180 | 0.24% | 75.03 | 76.86 | 74.18 | 12,319.00 |
| 06 May 2024 | 75.05 | -0.540 | -0.71% | 75.60 | 78.16 | 74.23 | 16,387.00 |
| 05 May 2024 | 75.59 | -0.310 | -0.41% | 75.94 | 76.00 | 74.75 | 8,372.00 |
| 04 May 2024 | 75.90 | -0.240 | -0.32% | 76.15 | 77.15 | 75.80 | 8,100.00 |
| 03 May 2024 | 76.14 | 1.50 | 2.01% | 74.77 | 76.84 | 73.94 | 10,210.00 |
| 02 May 2024 | 74.64 | -0.060 | -0.08% | 74.66 | 75.83 | 73.36 | 14,427.00 |
| 01 May 2024 | 74.70 | 0.220 | 0.30% | 74.47 | 75.32 | 69.89 | 31,156.00 |
| 30 Abr 2024 | 74.48 | -3.43 | -4.40% | 77.78 | 78.84 | 72.25 | 27,660.00 |
| 29 Abr 2024 | 77.91 | -0.520 | -0.66% | 78.68 | 79.92 | 76.24 | 22,808.00 |
| 28 Abr 2024 | 78.43 | -0.040 | -0.05% | 78.49 | 79.83 | 78.07 | 10,007.00 |
| 27 Abr 2024 | 78.47 | -3.84 | -4.67% | 82.38 | 82.76 | 77.80 | 20,824.00 |
| 26 Abr 2024 | 82.31 | 4.19 | 5.36% | 78.19 | 82.91 | 77.50 | 22,174.00 |
| 25 Abr 2024 | 78.12 | 0.370 | 0.48% | 77.65 | 79.31 | 76.49 | 12,060.00 |
| 24 Abr 2024 | 77.75 | -1.75 | -2.20% | 79.59 | 82.06 | 76.92 | 15,558.00 |
| 23 Abr 2024 | 79.50 | -0.750 | -0.93% | 80.18 | 80.77 | 78.78 | 8,790.00 |
| 22 Abr 2024 | 80.25 | 1.32 | 1.67% | 79.06 | 81.20 | 78.76 | 11,343.00 |
| 21 Abr 2024 | 78.93 | -1.08 | -1.35% | 79.60 | 80.54 | 77.75 | 7,555.00 |
| 20 Abr 2024 | 80.01 | 4.09 | 5.39% | 75.98 | 80.88 | 75.43 | 9,514.00 |
| 19 Abr 2024 | 75.92 | -0.080 | -0.11% | 75.83 | 77.22 | 71.47 | 32,547.00 |
| 18 Abr 2024 | 76.00 | 0.760 | 1.01% | 75.09 | 77.41 | 73.70 | 12,918.00 |
| 17 Abr 2024 | 75.24 | -0.130 | -0.17% | 75.15 | 75.94 | 71.82 | 17,952.00 |
| 16 Abr 2024 | 75.37 | 1.82 | 2.47% | 73.37 | 75.85 | 71.10 | 17,502.00 |
| 15 Abr 2024 | 73.55 | -1.58 | -2.10% | 74.73 | 77.88 | 71.30 | 22,812.00 |
| 14 Abr 2024 | 75.13 | 1.40 | 1.90% | 73.81 | 76.62 | 70.08 | 20,833.00 |
| 13 Abr 2024 | 73.73 | -7.67 | -9.42% | 81.14 | 81.64 | 67.50 | 32,011.00 |
| 12 Abr 2024 | 81.40 | -10.57 | -11.49% | 92.23 | 92.79 | 75.32 | 25,403.00 |
| 11 Abr 2024 | 91.97 | 1.93 | 2.14% | 89.72 | 93.19 | 88.54 | 7,897.00 |
| 10 Abr 2024 | 90.04 | 0.160 | 0.18% | 89.79 | 90.76 | 86.74 | 9,419.00 |
| 09 Abr 2024 | 89.88 | -5.09 | -5.36% | 95.03 | 95.17 | 88.91 | 12,719.00 |
| 08 Abr 2024 | 94.97 | 1.54 | 1.65% | 93.36 | 97.83 | 91.92 | 14,576.00 |
| 07 Abr 2024 | 93.43 | -0.320 | -0.34% | 93.57 | 97.77 | 92.47 | 21,752.00 |
| 06 Abr 2024 | 93.75 | 3.30 | 3.65% | 90.34 | 94.71 | 89.76 | 16,147.00 |
| 05 Abr 2024 | 90.45 | -0.430 | -0.47% | 91.04 | 92.53 | 88.06 | 31,514.00 |
| 04 Abr 2024 | 90.88 | 0.040 | 0.04% | 90.68 | 96.01 | 88.87 | 40,752.00 |
| 03 Abr 2024 | 90.84 | -8.39 | -8.46% | 99.24 | 102.16 | 89.26 | 37,017.00 |
| 02 Abr 2024 | 99.23 | 6.73 | 7.28% | 92.18 | 101.35 | 86.85 | 63,678.00 |
| 01 Abr 2024 | 92.50 | -4.96 | -5.09% | 97.05 | 104.56 | 90.62 | 60,102.00 |
| 31 Mar 2024 | 97.46 | 1.95 | 2.04% | 95.39 | 98.97 | 94.04 | 22,319.00 |
| 30 Mar 2024 | 95.51 | -5.55 | -5.49% | 100.95 | 100.95 | 93.82 | 32,264.00 |
| 29 Mar 2024 | 101.06 | 13.82 | 15.84% | 87.18 | 102.37 | 86.14 | 77,232.00 |
| 28 Mar 2024 | 87.24 | 0.770 | 0.89% | 86.44 | 89.47 | 86.44 | 31,881.00 |
| 27 Mar 2024 | 86.47 | -2.02 | -2.28% | 88.46 | 91.25 | 85.45 | 32,101.00 |
| 26 Mar 2024 | 88.49 | 4.92 | 5.89% | 83.40 | 89.52 | 80.87 | 31,401.00 |
| 25 Mar 2024 | 83.57 | 0.640 | 0.77% | 82.77 | 84.90 | 81.82 | 18,740.00 |
| 24 Mar 2024 | 82.93 | 3.93 | 4.97% | 79.13 | 84.00 | 79.04 | 15,680.00 |
| 23 Mar 2024 | 79.00 | 1.70 | 2.20% | 77.08 | 81.05 | 76.76 | 14,007.00 |
| 22 Mar 2024 | 77.30 | -1.67 | -2.11% | 78.85 | 79.60 | 74.59 | 13,079.00 |
| 21 Mar 2024 | 78.97 | 1.51 | 1.95% | 77.36 | 80.26 | 76.45 | 18,469.00 |
| 20 Mar 2024 | 77.46 | 5.18 | 7.17% | 72.59 | 78.15 | 70.83 | 11,150.00 |
| 19 Mar 2024 | 72.28 | -7.47 | -9.37% | 79.93 | 80.66 | 71.03 | 16,254.00 |
| 18 Mar 2024 | 79.75 | 0.890 | 1.13% | 78.53 | 80.94 | 74.21 | 13,521.00 |
| 17 Mar 2024 | 78.86 | 1.65 | 2.14% | 77.65 | 84.00 | 73.99 | 12,603.00 |
| 16 Mar 2024 | 77.21 | -5.14 | -6.24% | 82.30 | 83.45 | 75.49 | 10,851.00 |
| 15 Mar 2024 | 82.35 | -4.17 | -4.82% | 86.54 | 87.75 | 76.92 | 11,856.00 |
| 14 Mar 2024 | 86.52 | -2.34 | -2.63% | 88.64 | 89.84 | 82.24 | 11,890.00 |
| 13 Mar 2024 | 88.86 | -0.490 | -0.55% | 89.17 | 90.66 | 86.08 | 12,480.00 |
| 12 Mar 2024 | 89.35 | -5.27 | -5.57% | 94.84 | 95.06 | 84.98 | 23,540.00 |
| 11 Mar 2024 | 94.62 | 14.63 | 18.29% | 79.98 | 96.49 | 76.08 | 49,627.00 |
| 10 Mar 2024 | 79.99 | -3.03 | -3.65% | 83.09 | 83.10 | 78.14 | 9,183.00 |
| 09 Mar 2024 | 83.02 | 1.87 | 2.30% | 80.82 | 83.25 | 79.52 | 10,329.00 |
| 08 Mar 2024 | 81.15 | 0.760 | 0.95% | 80.53 | 81.83 | 77.47 | 24,063.00 |
| 07 Mar 2024 | 80.39 | 1.61 | 2.04% | 78.74 | 81.99 | 76.48 | 24,165.00 |
| 06 Mar 2024 | 78.78 | 3.23 | 4.28% | 75.69 | 80.49 | 73.65 | 21,711.00 |
| 05 Mar 2024 | 75.55 | -6.09 | -7.46% | 81.74 | 84.45 | 65.00 | 44,643.00 |
| 04 Mar 2024 | 81.64 | -2.01 | -2.40% | 83.76 | 85.45 | 80.63 | 26,721.00 |
| 03 Mar 2024 | 83.65 | -3.42 | -3.93% | 86.52 | 87.07 | 77.56 | 16,056.00 |
| 02 Mar 2024 | 87.07 | 8.65 | 11.03% | 78.19 | 87.23 | 77.93 | 30,525.00 |
| 01 Mar 2024 | 78.42 | 4.72 | 6.40% | 74.11 | 79.45 | 74.02 | 23,442.00 |
| 29 Feb 2024 | 73.70 | 5.14 | 7.50% | 68.56 | 78.55 | 68.04 | 38,591.00 |
| 28 Feb 2024 | 68.56 | 0.350 | 0.51% | 68.21 | 71.90 | 64.75 | 35,117.00 |
| 27 Feb 2024 | 68.21 | 2.23 | 3.38% | 66.09 | 70.30 | 66.09 | 26,920.00 |
| 26 Feb 2024 | 65.98 | 1.16 | 1.79% | 64.79 | 67.11 | 63.78 | 21,628.00 |
| 25 Feb 2024 | 64.82 | -0.170 | -0.26% | 65.05 | 65.17 | 64.39 | 9,889.00 |
| 24 Feb 2024 | 64.99 | 1.46 | 2.30% | 63.63 | 65.30 | 63.40 | 11,142.00 |
| 23 Feb 2024 | 63.53 | 0.00 | 0.00% | 63.65 | 63.83 | 62.38 | 15,571.00 |
| 22 Feb 2024 | 63.53 | -0.230 | -0.36% | 63.66 | 64.50 | 62.73 | 16,710.00 |
| 21 Feb 2024 | 63.76 | -0.670 | -1.04% | 64.41 | 64.47 | 62.33 | 16,582.00 |
| 20 Feb 2024 | 64.43 | -1.71 | -2.59% | 66.23 | 66.34 | 62.39 | 21,824.00 |
| 19 Feb 2024 | 66.14 | 0.550 | 0.84% | 65.65 | 66.57 | 65.42 | 13,751.00 |
| 18 Feb 2024 | 65.59 | 0.630 | 0.97% | 64.97 | 66.17 | 64.82 | 12,078.00 |
| 17 Feb 2024 | 64.96 | -0.600 | -0.92% | 65.59 | 65.67 | 63.13 | 13,827.00 |
