LTCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.02731 | 0.00057 | 2.13% | 0.02731 | 0.02731 | 0.02731 | 0.00 |
18 May 2024 | 0.02674 | 0.00 | 0.00% | 0.02674 | 0.02674 | 0.02674 | 0.00 |
17 May 2024 | 0.02674 | -0.00088 | -3.19% | 0.0275 | 0.02763 | 0.02669 | 7.00 |
16 May 2024 | 0.02762 | 0.00057 | 2.11% | 0.02694 | 0.02801 | 0.02694 | 10.00 |
15 May 2024 | 0.02705 | -0.00078 | -2.80% | 0.02708 | 0.02774 | 0.02705 | 2.00 |
14 May 2024 | 0.02783 | 0.00036 | 1.31% | 0.02732 | 0.02783 | 0.02706 | 6.00 |
13 May 2024 | 0.02747 | -0.00053 | -1.89% | 0.02749 | 0.02749 | 0.02747 | 2.00 |
12 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
11 May 2024 | 0.028 | 0.00024 | 0.86% | 0.028 | 0.028 | 0.028 | 0.00 |
10 May 2024 | 0.02776 | 0.00076 | 2.81% | 0.02755 | 0.02776 | 0.02755 | 1.00 |
09 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
08 May 2024 | 0.027 | 0.00043 | 1.62% | 0.02629 | 0.02744 | 0.02629 | 10.00 |
07 May 2024 | 0.02657 | 0.00019 | 0.72% | 0.02665 | 0.02677 | 0.0263 | 11.00 |
06 May 2024 | 0.02638 | 0.00058 | 2.25% | 0.02557 | 0.02638 | 0.02556 | 13.00 |
05 May 2024 | 0.0258 | -0.00048 | -1.83% | 0.02597 | 0.02597 | 0.0258 | 5.00 |
04 May 2024 | 0.02628 | 0.00 | 0.00% | 0.02628 | 0.02628 | 0.02628 | 0.00 |
03 May 2024 | 0.02628 | -0.00088 | -3.24% | 0.02738 | 0.02739 | 0.02628 | 8.00 |
02 May 2024 | 0.02716 | 0.00078 | 2.96% | 0.02716 | 0.02716 | 0.02716 | 1.00 |
01 May 2024 | 0.02638 | 0.00 | 0.00% | 0.02638 | 0.02638 | 0.02638 | 0.00 |
30 Abr 2024 | 0.02638 | 0.00 | 0.00% | 0.02638 | 0.02638 | 0.02638 | 0.00 |
29 Abr 2024 | 0.02638 | 0.0005 | 1.93% | 0.0259 | 0.02659 | 0.02589 | 23.00 |
28 Abr 2024 | 0.02588 | -0.0003 | -1.15% | 0.02555 | 0.02588 | 0.02544 | 5.00 |
27 Abr 2024 | 0.02618 | -0.00087 | -3.22% | 0.02823 | 0.02823 | 0.02573 | 29.00 |
26 Abr 2024 | 0.02705 | 0.0005 | 1.88% | 0.02644 | 0.02797 | 0.02636 | 46.00 |
25 Abr 2024 | 0.02655 | 0.00 | 0.00% | 0.02628 | 0.02716 | 0.02628 | 10.00 |
24 Abr 2024 | 0.02655 | 0.00 | 0.00% | 0.02639 | 0.02716 | 0.02639 | 3.00 |
23 Abr 2024 | 0.02655 | 0.00 | 0.00% | 0.02655 | 0.02655 | 0.02655 | 0.00 |
22 Abr 2024 | 0.02655 | -0.00011 | -0.41% | 0.02716 | 0.02716 | 0.02655 | 2.00 |
21 Abr 2024 | 0.02666 | 0.00036 | 1.37% | 0.02734 | 0.02756 | 0.02666 | 16.00 |
20 Abr 2024 | 0.0263 | 0.00 | 0.00% | 0.0263 | 0.0263 | 0.0263 | 0.00 |
19 Abr 2024 | 0.0263 | -0.00025 | -0.94% | 0.02665 | 0.02696 | 0.0258 | 42.00 |
18 Abr 2024 | 0.02655 | 0.00102 | 4.00% | 0.02705 | 0.02755 | 0.02655 | 10.00 |
17 Abr 2024 | 0.02553 | -0.00009 | -0.35% | 0.02598 | 0.02622 | 0.02553 | 3.00 |
16 Abr 2024 | 0.02562 | 0.00086 | 3.47% | 0.02543 | 0.02562 | 0.02543 | 4.00 |
15 Abr 2024 | 0.02476 | -0.00076 | -2.98% | 0.02552 | 0.02553 | 0.02476 | 4.00 |
14 Abr 2024 | 0.02552 | -0.00193 | -7.03% | 0.02552 | 0.02552 | 0.02552 | 1.00 |
13 Abr 2024 | 0.02745 | 0.00 | 0.00% | 0.02745 | 0.02745 | 0.02745 | 0.00 |
12 Abr 2024 | 0.02745 | -0.00065 | -2.31% | 0.0285 | 0.0285 | 0.02745 | 7.00 |
11 Abr 2024 | 0.0281 | 0.00048 | 1.74% | 0.02706 | 0.02838 | 0.02665 | 24.00 |
10 Abr 2024 | 0.02762 | 0.0002 | 0.73% | 0.02746 | 0.028 | 0.02741 | 4.00 |
09 Abr 2024 | 0.02742 | -0.00185 | -6.32% | 0.02839 | 0.02839 | 0.02742 | 5.00 |
08 Abr 2024 | 0.02927 | -0.00099 | -3.27% | 0.02979 | 0.03026 | 0.02927 | 20.00 |
07 Abr 2024 | 0.03026 | 0.00 | 0.00% | 0.03047 | 0.03114 | 0.02924 | 23.00 |
06 Abr 2024 | 0.03026 | 0.00045 | 1.51% | 0.02999 | 0.03026 | 0.02928 | 6.00 |
05 Abr 2024 | 0.02981 | -0.00138 | -4.42% | 0.02978 | 0.03047 | 0.02893 | 17.00 |
04 Abr 2024 | 0.03119 | 0.00132 | 4.42% | 0.03001 | 0.03119 | 0.02991 | 22.00 |
03 Abr 2024 | 0.02987 | -0.00349 | -10.46% | 0.03336 | 0.03336 | 0.02946 | 50.00 |
02 Abr 2024 | 0.03336 | 0.00462 | 16.08% | 0.02796 | 0.03337 | 0.02751 | 70.00 |
01 Abr 2024 | 0.02874 | -0.00008 | -0.28% | 0.02934 | 0.03114 | 0.02832 | 69.00 |
31 Mar 2024 | 0.02882 | -0.0002 | -0.69% | 0.02957 | 0.02981 | 0.02796 | 20.00 |
30 Mar 2024 | 0.02902 | 0.00284 | 10.85% | 0.03056 | 0.03056 | 0.02902 | 12.00 |
29 Mar 2024 | 0.02618 | -0.00072 | -2.68% | 0.02618 | 0.02618 | 0.02618 | 0.00 |
28 Mar 2024 | 0.0269 | -0.0001 | -0.37% | 0.02722 | 0.0275 | 0.0269 | 5.00 |
27 Mar 2024 | 0.027 | 0.00031 | 1.16% | 0.02684 | 0.02741 | 0.02628 | 39.00 |
26 Mar 2024 | 0.02669 | 0.00076 | 2.93% | 0.02496 | 0.027 | 0.02478 | 31.00 |
25 Mar 2024 | 0.02593 | 0.00 | 0.00% | 0.02593 | 0.02593 | 0.02593 | 0.00 |
24 Mar 2024 | 0.02593 | 0.00064 | 2.53% | 0.0258 | 0.027 | 0.02561 | 34.00 |
23 Mar 2024 | 0.02529 | 0.00083 | 3.39% | 0.02525 | 0.0258 | 0.02498 | 32.00 |
22 Mar 2024 | 0.02446 | -0.00116 | -4.53% | 0.02446 | 0.02446 | 0.02446 | 1.00 |
21 Mar 2024 | 0.02562 | 0.00 | 0.00% | 0.02562 | 0.02562 | 0.02562 | 0.00 |
20 Mar 2024 | 0.02562 | 0.00174 | 7.29% | 0.02492 | 0.02562 | 0.02492 | 6.00 |
19 Mar 2024 | 0.02388 | 0.00 | 0.00% | 0.02388 | 0.02388 | 0.02388 | 0.00 |
18 Mar 2024 | 0.02388 | 0.00 | 0.00% | 0.02388 | 0.02388 | 0.02388 | 0.00 |
17 Mar 2024 | 0.02388 | 0.00 | 0.00% | 0.02388 | 0.02388 | 0.02388 | 0.00 |
16 Mar 2024 | 0.02388 | 0.00 | 0.00% | 0.02388 | 0.02388 | 0.02388 | 0.00 |
15 Mar 2024 | 0.02388 | -0.00058 | -2.37% | 0.0241 | 0.02439 | 0.02383 | 5.00 |
14 Mar 2024 | 0.02446 | 0.00 | 0.00% | 0.02446 | 0.02446 | 0.02446 | 0.00 |
13 Mar 2024 | 0.02446 | -0.00086 | -3.40% | 0.02446 | 0.02446 | 0.02446 | 1.00 |
12 Mar 2024 | 0.02532 | 0.00185 | 7.88% | 0.02532 | 0.02532 | 0.02532 | 1.00 |
11 Mar 2024 | 0.02347 | 0.00037 | 1.60% | 0.0222 | 0.02347 | 0.0222 | 13.00 |
10 Mar 2024 | 0.0231 | 0.00031 | 1.36% | 0.023 | 0.0231 | 0.023 | 0.00 |
09 Mar 2024 | 0.02279 | 0.00 | 0.00% | 0.02279 | 0.02279 | 0.02279 | 0.00 |
08 Mar 2024 | 0.02279 | 0.00033 | 1.47% | 0.02279 | 0.02279 | 0.02279 | 0.00 |
07 Mar 2024 | 0.02246 | 0.00 | 0.00% | 0.02246 | 0.02246 | 0.02246 | 0.00 |
06 Mar 2024 | 0.02246 | -0.00379 | -14.44% | 0.02246 | 0.02246 | 0.02246 | 0.00 |
05 Mar 2024 | 0.02625 | 0.00 | 0.00% | 0.02625 | 0.02625 | 0.02625 | 0.00 |
04 Mar 2024 | 0.02625 | 0.00 | 0.00% | 0.02625 | 0.02625 | 0.02625 | 0.00 |
03 Mar 2024 | 0.02625 | 0.00118 | 4.71% | 0.02738 | 0.02775 | 0.02501 | 67.00 |
02 Mar 2024 | 0.02507 | 0.00 | 0.00% | 0.02507 | 0.02507 | 0.02507 | 0.00 |
01 Mar 2024 | 0.02507 | 0.00322 | 14.74% | 0.02417 | 0.02507 | 0.02417 | 23.00 |
29 Feb 2024 | 0.02185 | -0.00182 | -7.69% | 0.02185 | 0.02185 | 0.02185 | 2.00 |
28 Feb 2024 | 0.02367 | 0.00 | 0.00% | 0.02367 | 0.02367 | 0.02367 | 0.00 |
27 Feb 2024 | 0.02367 | 0.00 | 0.00% | 0.02367 | 0.02367 | 0.02367 | 0.00 |
26 Feb 2024 | 0.02367 | 0.00 | 0.00% | 0.02367 | 0.02367 | 0.02367 | 0.00 |
25 Feb 2024 | 0.02367 | 0.00 | 0.00% | 0.02367 | 0.02367 | 0.02367 | 0.00 |
24 Feb 2024 | 0.02367 | 0.00056 | 2.42% | 0.0236 | 0.02367 | 0.0236 | 2.00 |
23 Feb 2024 | 0.02311 | 0.00 | 0.00% | 0.02311 | 0.02311 | 0.02311 | 0.00 |
22 Feb 2024 | 0.02311 | -0.00181 | -7.26% | 0.02339 | 0.02339 | 0.02311 | 6.00 |
21 Feb 2024 | 0.02492 | 0.00 | 0.00% | 0.02492 | 0.02492 | 0.02492 | 0.00 |
20 Feb 2024 | 0.02492 | 0.00 | 0.00% | 0.02492 | 0.02492 | 0.02492 | 0.00 |