Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 80.03 | 0.620 | 0.78% | 79.41 | 80.81 | 74.53 | 243,647.00 |
| 30 Abr 2024 | 79.41 | -4.06 | -4.86% | 83.35 | 84.50 | 77.21 | 217,684.00 |
| 29 Abr 2024 | 83.47 | -0.480 | -0.57% | 84.25 | 85.62 | 81.71 | 162,949.00 |
| 28 Abr 2024 | 83.95 | 0.130 | 0.16% | 83.86 | 85.41 | 83.58 | 112,516.00 |
| 27 Abr 2024 | 83.82 | -4.17 | -4.74% | 88.05 | 88.46 | 83.09 | 223,862.00 |
| 26 Abr 2024 | 87.99 | 4.25 | 5.08% | 83.91 | 88.56 | 83.07 | 297,639.00 |
| 25 Abr 2024 | 83.74 | 0.570 | 0.69% | 83.03 | 85.04 | 81.82 | 147,600.00 |
| 24 Abr 2024 | 83.17 | -1.91 | -2.24% | 85.14 | 87.69 | 82.27 | 214,016.00 |
| 23 Abr 2024 | 85.08 | -0.430 | -0.50% | 85.43 | 86.50 | 84.01 | 136,855.00 |
| 22 Abr 2024 | 85.51 | 1.40 | 1.66% | 84.24 | 86.53 | 83.96 | 137,032.00 |
| 21 Abr 2024 | 84.11 | -1.01 | -1.19% | 84.70 | 85.71 | 82.75 | 96,618.00 |
| 20 Abr 2024 | 85.12 | 4.27 | 5.28% | 80.82 | 86.02 | 80.31 | 127,833.00 |
| 19 Abr 2024 | 80.85 | 0.050 | 0.06% | 80.65 | 82.20 | 75.80 | 193,828.00 |
| 18 Abr 2024 | 80.80 | 0.610 | 0.76% | 80.02 | 82.54 | 78.66 | 193,528.00 |
| 17 Abr 2024 | 80.19 | 0.190 | 0.24% | 79.72 | 80.83 | 76.32 | 186,760.00 |
| 16 Abr 2024 | 80.00 | 1.94 | 2.49% | 77.90 | 80.46 | 75.37 | 232,142.00 |
| 15 Abr 2024 | 78.06 | -1.78 | -2.23% | 79.42 | 82.90 | 75.63 | 324,325.00 |
| 14 Abr 2024 | 79.84 | 2.38 | 3.07% | 77.52 | 80.49 | 73.79 | 463,315.00 |
| 13 Abr 2024 | 77.46 | -8.79 | -10.19% | 85.97 | 86.62 | 70.83 | 661,172.00 |
| 12 Abr 2024 | 86.25 | -12.45 | -12.61% | 98.99 | 99.53 | 80.18 | 505,943.00 |
| 11 Abr 2024 | 98.70 | 2.01 | 2.08% | 96.25 | 99.98 | 94.85 | 211,174.00 |
| 10 Abr 2024 | 96.69 | -0.790 | -0.81% | 97.44 | 98.28 | 93.46 | 222,432.00 |
| 09 Abr 2024 | 97.48 | -5.85 | -5.66% | 103.28 | 103.43 | 96.47 | 271,755.00 |
| 08 Abr 2024 | 103.33 | 2.09 | 2.06% | 101.01 | 106.02 | 99.59 | 319,022.00 |
| 07 Abr 2024 | 101.24 | -0.320 | -0.32% | 101.35 | 105.95 | 100.11 | 283,059.00 |
| 06 Abr 2024 | 101.56 | 3.59 | 3.66% | 97.83 | 102.50 | 97.21 | 183,983.00 |
| 05 Abr 2024 | 97.97 | -0.430 | -0.44% | 98.68 | 100.25 | 95.10 | 310,182.00 |
| 04 Abr 2024 | 98.40 | 0.070 | 0.07% | 98.17 | 104.25 | 96.26 | 501,384.00 |
| 03 Abr 2024 | 98.33 | -8.43 | -7.90% | 106.80 | 109.89 | 96.58 | 498,849.00 |
| 02 Abr 2024 | 106.76 | 7.41 | 7.46% | 98.95 | 109.04 | 93.20 | 891,003.00 |
| 01 Abr 2024 | 99.35 | -5.74 | -5.46% | 104.70 | 112.98 | 97.25 | 617,032.00 |
| 31 Mar 2024 | 105.09 | 2.14 | 2.08% | 102.78 | 106.76 | 101.40 | 279,311.00 |
| 30 Mar 2024 | 102.95 | -6.05 | -5.55% | 108.95 | 108.95 | 101.12 | 347,625.00 |
| 29 Mar 2024 | 109.00 | 14.87 | 15.80% | 94.05 | 110.47 | 92.80 | 731,782.00 |
| 28 Mar 2024 | 94.13 | 0.590 | 0.63% | 93.50 | 96.55 | 93.42 | 405,193.00 |
| 27 Mar 2024 | 93.54 | -2.34 | -2.44% | 95.80 | 98.90 | 92.39 | 499,187.00 |
| 26 Mar 2024 | 95.88 | 5.17 | 5.70% | 90.44 | 97.00 | 87.61 | 595,029.00 |
| 25 Mar 2024 | 90.71 | 1.06 | 1.18% | 89.45 | 92.09 | 88.56 | 273,947.00 |
| 24 Mar 2024 | 89.65 | 4.34 | 5.09% | 85.47 | 90.71 | 85.36 | 291,349.00 |
| 23 Mar 2024 | 85.31 | 1.89 | 2.27% | 83.25 | 87.49 | 82.89 | 210,519.00 |
| 22 Mar 2024 | 83.42 | -2.29 | -2.67% | 85.59 | 86.21 | 80.57 | 205,932.00 |
| 21 Mar 2024 | 85.71 | 1.02 | 1.20% | 84.53 | 87.20 | 83.59 | 244,757.00 |
| 20 Mar 2024 | 84.69 | 6.08 | 7.73% | 78.92 | 85.37 | 76.96 | 449,551.00 |
| 19 Mar 2024 | 78.61 | -8.21 | -9.46% | 87.01 | 87.87 | 77.08 | 679,232.00 |
| 18 Mar 2024 | 86.82 | 1.02 | 1.19% | 85.44 | 88.08 | 80.75 | 289,639.00 |
| 17 Mar 2024 | 85.80 | 1.65 | 1.96% | 84.66 | 86.76 | 80.64 | 213,094.00 |
| 16 Mar 2024 | 84.15 | -5.51 | -6.15% | 89.50 | 90.71 | 82.21 | 296,700.00 |
| 15 Mar 2024 | 89.66 | -4.44 | -4.72% | 94.14 | 95.40 | 83.73 | 393,591.00 |
| 14 Mar 2024 | 94.10 | -3.21 | -3.30% | 97.16 | 98.27 | 89.50 | 395,096.00 |
| 13 Mar 2024 | 97.31 | -0.250 | -0.26% | 97.33 | 98.99 | 94.12 | 286,392.00 |
| 12 Mar 2024 | 97.56 | -6.33 | -6.09% | 104.01 | 104.27 | 92.78 | 437,473.00 |
| 11 Mar 2024 | 103.89 | 16.37 | 18.70% | 87.46 | 105.71 | 83.29 | 822,745.00 |
| 10 Mar 2024 | 87.52 | -3.37 | -3.71% | 90.97 | 90.97 | 85.50 | 191,386.00 |
| 09 Mar 2024 | 90.89 | 2.40 | 2.71% | 88.39 | 91.14 | 87.02 | 219,533.00 |
| 08 Mar 2024 | 88.49 | 0.390 | 0.44% | 88.28 | 89.67 | 84.77 | 378,195.00 |
| 07 Mar 2024 | 88.10 | 2.22 | 2.59% | 85.89 | 89.73 | 83.44 | 292,786.00 |
| 06 Mar 2024 | 85.88 | 3.90 | 4.76% | 82.11 | 87.42 | 79.86 | 324,715.00 |
| 05 Mar 2024 | 81.98 | -6.92 | -7.78% | 88.96 | 92.00 | 72.06 | 761,929.00 |
| 04 Mar 2024 | 88.90 | -1.83 | -2.02% | 90.76 | 92.69 | 87.54 | 590,775.00 |
| 03 Mar 2024 | 90.73 | -3.78 | -4.00% | 93.83 | 94.59 | 84.90 | 357,835.00 |
| 02 Mar 2024 | 94.51 | 9.49 | 11.16% | 84.80 | 94.65 | 84.50 | 574,966.00 |
| 01 Mar 2024 | 85.02 | 5.17 | 6.47% | 80.20 | 86.22 | 80.09 | 352,924.00 |
| 29 Feb 2024 | 79.85 | 5.26 | 7.05% | 74.58 | 84.99 | 73.95 | 638,231.00 |
| 28 Feb 2024 | 74.59 | 0.580 | 0.78% | 74.01 | 78.00 | 70.34 | 489,138.00 |
| 27 Feb 2024 | 74.01 | 2.04 | 2.83% | 72.13 | 76.44 | 72.05 | 365,867.00 |
| 26 Feb 2024 | 71.97 | 1.82 | 2.59% | 70.10 | 73.13 | 69.11 | 228,504.00 |
| 25 Feb 2024 | 70.15 | -0.240 | -0.34% | 70.44 | 70.59 | 69.74 | 80,454.00 |
| 24 Feb 2024 | 70.39 | 1.60 | 2.33% | 68.86 | 70.69 | 68.62 | 99,846.00 |
| 23 Feb 2024 | 68.79 | 0.00 | 0.00% | 68.89 | 69.10 | 67.48 | 97,822.00 |
| 22 Feb 2024 | 68.79 | -0.140 | -0.20% | 68.89 | 69.81 | 67.91 | 164,054.00 |
| 21 Feb 2024 | 68.93 | -0.740 | -1.06% | 69.62 | 69.70 | 67.32 | 115,534.00 |
| 20 Feb 2024 | 69.67 | -1.62 | -2.27% | 71.39 | 71.50 | 67.38 | 191,939.00 |
| 19 Feb 2024 | 71.29 | 0.500 | 0.71% | 70.80 | 71.75 | 70.44 | 116,640.00 |
| 18 Feb 2024 | 70.79 | 0.780 | 1.11% | 70.00 | 71.35 | 69.85 | 84,145.00 |
| 17 Feb 2024 | 70.01 | -0.630 | -0.89% | 70.71 | 70.75 | 68.09 | 109,039.00 |
| 16 Feb 2024 | 70.64 | 0.800 | 1.15% | 69.85 | 71.00 | 68.78 | 149,935.00 |
| 15 Feb 2024 | 69.84 | -0.040 | -0.06% | 69.84 | 70.97 | 69.07 | 181,484.00 |
| 14 Feb 2024 | 69.88 | 0.870 | 1.26% | 69.02 | 70.79 | 68.47 | 190,264.00 |
| 13 Feb 2024 | 69.01 | -3.87 | -5.31% | 72.83 | 73.19 | 68.12 | 213,787.00 |
| 12 Feb 2024 | 72.88 | 1.30 | 1.82% | 71.48 | 73.45 | 70.30 | 121,495.00 |
| 11 Feb 2024 | 71.58 | 0.760 | 1.07% | 70.78 | 73.12 | 70.65 | 130,881.00 |
| 10 Feb 2024 | 70.82 | 0.150 | 0.21% | 70.72 | 71.23 | 69.97 | 84,247.00 |
| 09 Feb 2024 | 70.67 | 0.080 | 0.11% | 70.74 | 71.95 | 70.10 | 204,208.00 |
| 08 Feb 2024 | 70.59 | 1.95 | 2.84% | 68.67 | 70.67 | 68.37 | 133,423.00 |
| 07 Feb 2024 | 68.64 | 0.390 | 0.57% | 68.29 | 68.79 | 67.68 | 245,094.00 |
| 06 Feb 2024 | 68.25 | 0.620 | 0.92% | 67.50 | 68.80 | 67.48 | 104,070.00 |
| 05 Feb 2024 | 67.63 | 0.690 | 1.03% | 66.88 | 68.18 | 66.55 | 75,793.00 |
| 04 Feb 2024 | 66.94 | -1.86 | -2.70% | 68.79 | 68.88 | 66.46 | 96,982.00 |
| 03 Feb 2024 | 68.80 | 0.770 | 1.13% | 67.94 | 69.17 | 67.87 | 74,369.00 |
| 02 Feb 2024 | 68.03 | 0.500 | 0.74% | 67.40 | 68.38 | 67.29 | 73,275.00 |
