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 |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 81.36 | 0.00 | 0.00% | 81.36 | 81.36 | 81.36 | 0.00 |
| 05 May 2024 | 81.36 | -0.310 | -0.38% | 81.67 | 81.74 | 80.45 | 1,216.00 |
| 04 May 2024 | 81.67 | -0.240 | -0.29% | 82.02 | 82.89 | 81.63 | 1,150.00 |
| 03 May 2024 | 81.91 | 1.73 | 2.16% | 80.17 | 82.62 | 79.33 | 2,963.00 |
| 02 May 2024 | 80.18 | 0.00 | 0.00% | 80.33 | 81.33 | 78.69 | 1,615.00 |
| 01 May 2024 | 80.18 | 0.710 | 0.89% | 79.40 | 80.82 | 74.66 | 3,310.00 |
| 30 Abr 2024 | 79.47 | -3.99 | -4.78% | 83.30 | 84.33 | 77.52 | 3,202.00 |
| 29 Abr 2024 | 83.46 | -0.480 | -0.57% | 84.30 | 85.54 | 81.83 | 3,628.00 |
| 28 Abr 2024 | 83.94 | -0.070 | -0.08% | 84.01 | 85.38 | 83.53 | 1,731.00 |
| 27 Abr 2024 | 84.01 | -3.65 | -4.16% | 88.40 | 88.40 | 83.25 | 3,032.00 |
| 26 Abr 2024 | 87.66 | 4.54 | 5.46% | 83.99 | 88.49 | 83.13 | 6,572.00 |
| 25 Abr 2024 | 83.12 | 0.00 | 0.00% | 83.12 | 83.12 | 83.12 | 0.00 |
| 24 Abr 2024 | 83.12 | -1.39 | -1.64% | 85.24 | 87.64 | 82.43 | 4,077.00 |
| 23 Abr 2024 | 84.51 | -0.990 | -1.16% | 85.46 | 85.68 | 84.16 | 860.00 |
| 22 Abr 2024 | 85.50 | 1.41 | 1.68% | 84.29 | 86.48 | 84.04 | 3,653.00 |
| 21 Abr 2024 | 84.09 | 3.14 | 3.88% | 84.72 | 85.63 | 82.85 | 1,224.00 |
| 20 Abr 2024 | 80.95 | 0.00 | 0.00% | 80.95 | 80.95 | 80.95 | 0.00 |
| 19 Abr 2024 | 80.95 | 0.170 | 0.21% | 80.41 | 82.14 | 76.29 | 3,307.00 |
| 18 Abr 2024 | 80.78 | 0.610 | 0.76% | 79.78 | 82.50 | 78.71 | 3,288.00 |
| 17 Abr 2024 | 80.17 | 0.300 | 0.38% | 79.76 | 80.80 | 76.04 | 4,576.00 |
| 16 Abr 2024 | 79.87 | 1.68 | 2.15% | 77.82 | 80.41 | 75.57 | 6,917.00 |
| 15 Abr 2024 | 78.19 | -1.75 | -2.19% | 79.42 | 82.90 | 75.70 | 3,617.00 |
| 14 Abr 2024 | 79.94 | -6.34 | -7.35% | 77.52 | 80.46 | 74.03 | 4,318.00 |
| 13 Abr 2024 | 86.28 | 0.00 | 0.00% | 86.28 | 86.28 | 86.28 | 0.00 |
| 12 Abr 2024 | 86.28 | -12.74 | -12.87% | 99.08 | 99.46 | 80.30 | 8,610.00 |
| 11 Abr 2024 | 99.02 | 2.35 | 2.43% | 96.18 | 99.87 | 94.96 | 2,118.00 |
| 10 Abr 2024 | 96.67 | -0.830 | -0.85% | 97.43 | 98.14 | 93.73 | 1,925.00 |
| 09 Abr 2024 | 97.50 | -5.78 | -5.60% | 103.40 | 103.40 | 96.55 | 4,022.00 |
| 08 Abr 2024 | 103.28 | 2.09 | 2.07% | 100.80 | 105.95 | 99.70 | 3,269.00 |
| 07 Abr 2024 | 101.19 | -0.370 | -0.36% | 101.87 | 105.76 | 100.40 | 4,887.00 |
| 06 Abr 2024 | 101.56 | 3.51 | 3.58% | 97.71 | 102.48 | 97.18 | 2,041.00 |
| 05 Abr 2024 | 98.05 | -0.340 | -0.35% | 98.88 | 100.19 | 95.19 | 7,819.00 |
| 04 Abr 2024 | 98.39 | -0.180 | -0.18% | 98.88 | 104.16 | 96.38 | 4,029.00 |
| 03 Abr 2024 | 98.57 | -8.05 | -7.55% | 107.60 | 109.76 | 96.75 | 5,310.00 |
| 02 Abr 2024 | 106.62 | 7.22 | 7.26% | 98.84 | 108.86 | 93.44 | 8,595.00 |
| 01 Abr 2024 | 99.40 | -6.08 | -5.76% | 104.69 | 112.70 | 97.34 | 4,780.00 |
| 31 Mar 2024 | 105.48 | 2.81 | 2.74% | 103.09 | 106.61 | 101.24 | 2,576.00 |
| 30 Mar 2024 | 102.67 | -6.25 | -5.74% | 108.60 | 108.60 | 101.17 | 2,488.00 |
| 29 Mar 2024 | 108.92 | 14.76 | 15.68% | 94.00 | 110.14 | 92.90 | 11,408.00 |
| 28 Mar 2024 | 94.16 | 0.520 | 0.56% | 93.77 | 96.50 | 93.39 | 4,335.00 |
| 27 Mar 2024 | 93.64 | 3.39 | 3.76% | 95.59 | 98.97 | 92.43 | 9,552.00 |
| 26 Mar 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0.00 |
| 25 Mar 2024 | 90.25 | 0.750 | 0.84% | 89.23 | 92.04 | 88.22 | 3,732.00 |
| 24 Mar 2024 | 89.50 | 3.95 | 4.62% | 85.65 | 90.49 | 85.65 | 3,295.00 |
| 23 Mar 2024 | 85.55 | 2.24 | 2.69% | 83.62 | 87.41 | 83.22 | 2,047.00 |
| 22 Mar 2024 | 83.31 | -3.48 | -4.01% | 85.73 | 86.18 | 80.65 | 2,666.00 |
| 21 Mar 2024 | 86.79 | 0.00 | 0.00% | 86.79 | 86.79 | 86.79 | 0.00 |
| 20 Mar 2024 | 86.79 | 0.00 | 0.00% | 86.79 | 86.79 | 86.79 | 0.00 |
| 19 Mar 2024 | 86.79 | 0.00 | 0.00% | 86.79 | 86.79 | 86.79 | 0.00 |
| 18 Mar 2024 | 86.79 | 2.69 | 3.20% | 85.21 | 88.03 | 80.84 | 5,690.00 |
| 17 Mar 2024 | 84.10 | 0.00 | 0.00% | 84.10 | 84.10 | 84.10 | 0.00 |
| 16 Mar 2024 | 84.10 | -5.65 | -6.30% | 90.14 | 90.60 | 82.33 | 1,947.00 |
| 15 Mar 2024 | 89.75 | -7.53 | -7.74% | 94.30 | 95.23 | 83.46 | 6,892.00 |
| 14 Mar 2024 | 97.28 | 0.00 | 0.00% | 97.28 | 97.28 | 97.28 | 0.00 |
| 13 Mar 2024 | 97.28 | -0.260 | -0.27% | 97.47 | 99.70 | 94.33 | 5,487.00 |
| 12 Mar 2024 | 97.54 | -6.31 | -6.08% | 104.10 | 104.26 | 92.69 | 9,724.00 |
| 11 Mar 2024 | 103.85 | 16.29 | 18.60% | 87.59 | 105.60 | 83.45 | 12,960.00 |
| 10 Mar 2024 | 87.56 | -0.960 | -1.08% | 90.75 | 90.75 | 85.55 | 4,184.00 |
| 09 Mar 2024 | 88.52 | 0.00 | 0.00% | 88.52 | 88.52 | 88.52 | 0.00 |
| 08 Mar 2024 | 88.52 | 0.400 | 0.45% | 88.34 | 89.49 | 84.57 | 3,819.00 |
| 07 Mar 2024 | 88.12 | 2.18 | 2.54% | 85.96 | 89.62 | 83.49 | 3,201.00 |
| 06 Mar 2024 | 85.94 | 3.65 | 4.44% | 82.09 | 87.33 | 79.99 | 1,881.00 |
| 05 Mar 2024 | 82.29 | -6.60 | -7.42% | 89.08 | 91.94 | 71.56 | 8,316.00 |
| 04 Mar 2024 | 88.89 | -1.69 | -1.87% | 90.80 | 92.65 | 87.69 | 4,475.00 |
| 03 Mar 2024 | 90.58 | 5.57 | 6.55% | 93.87 | 94.50 | 84.00 | 4,775.00 |
| 02 Mar 2024 | 85.01 | 0.00 | 0.00% | 85.01 | 85.01 | 85.01 | 0.00 |
| 01 Mar 2024 | 85.01 | 4.98 | 6.22% | 80.25 | 86.00 | 80.25 | 3,970.00 |
| 29 Feb 2024 | 80.03 | 6.01 | 8.12% | 74.27 | 85.41 | 74.07 | 7,902.00 |
| 28 Feb 2024 | 74.02 | 0.00 | 0.00% | 74.02 | 74.02 | 74.02 | 0.00 |
| 27 Feb 2024 | 74.02 | 2.05 | 2.85% | 72.26 | 76.32 | 72.06 | 2,794.00 |
| 26 Feb 2024 | 71.97 | 1.97 | 2.81% | 70.04 | 73.07 | 69.15 | 2,878.00 |
| 25 Feb 2024 | 70.00 | -0.480 | -0.68% | 70.49 | 70.55 | 69.78 | 628.00 |
| 24 Feb 2024 | 70.48 | 1.66 | 2.41% | 69.08 | 70.61 | 68.85 | 603.00 |
| 23 Feb 2024 | 68.82 | 0.030 | 0.04% | 68.90 | 69.11 | 67.60 | 1,482.00 |
| 22 Feb 2024 | 68.79 | 0.00 | 0.00% | 68.79 | 68.79 | 68.79 | 0.00 |
| 21 Feb 2024 | 68.79 | -0.770 | -1.11% | 69.55 | 69.55 | 68.67 | 432.00 |
| 20 Feb 2024 | 69.56 | -1.75 | -2.45% | 71.22 | 71.40 | 67.82 | 1,844.00 |
| 19 Feb 2024 | 71.31 | 0.800 | 1.13% | 70.93 | 71.70 | 70.50 | 1,238.00 |
| 18 Feb 2024 | 70.51 | 0.590 | 0.84% | 70.00 | 70.67 | 69.89 | 168.00 |
| 17 Feb 2024 | 69.92 | -0.710 | -1.01% | 70.72 | 70.72 | 68.17 | 643.00 |
| 16 Feb 2024 | 70.63 | 0.760 | 1.09% | 69.81 | 70.92 | 68.91 | 1,428.00 |
| 15 Feb 2024 | 69.87 | 0.050 | 0.07% | 69.90 | 70.99 | 69.11 | 1,889.00 |
| 14 Feb 2024 | 69.82 | 0.820 | 1.19% | 69.01 | 70.85 | 68.64 | 2,140.00 |
| 13 Feb 2024 | 69.00 | -3.95 | -5.41% | 73.03 | 73.16 | 68.18 | 2,332.00 |
| 12 Feb 2024 | 72.95 | 1.41 | 1.97% | 71.48 | 73.42 | 70.36 | 1,542.00 |
| 11 Feb 2024 | 71.54 | 0.750 | 1.06% | 70.70 | 73.01 | 70.70 | 1,196.00 |
| 10 Feb 2024 | 70.79 | 0.080 | 0.11% | 70.85 | 71.18 | 70.08 | 629.00 |
| 09 Feb 2024 | 70.71 | 1.88 | 2.73% | 70.80 | 71.89 | 70.16 | 2,458.00 |
| 08 Feb 2024 | 68.83 | 0.950 | 1.40% | 68.60 | 68.98 | 68.60 | 40.00 |
| 07 Feb 2024 | 67.88 | -0.030 | -0.04% | 68.30 | 68.42 | 67.88 | 109.00 |
