LTCBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.00122500 | -0.00001000 | -0.81% | 0.00123000 | 0.00123100 | 0.00121600 | 63.00 |
01 Jun 2024 | 0.00123500 | 0.00000000 | 0.00% | 0.00123500 | 0.00123500 | 0.00123500 | 0.00 |
31 May 2024 | 0.00123500 | 0.00001300 | 1.06% | 0.00123000 | 0.00123500 | 0.00122700 | 17.00 |
30 May 2024 | 0.00122200 | 0.00000000 | 0.00% | 0.00122200 | 0.00122200 | 0.00122200 | 0.00 |
29 May 2024 | 0.00122200 | 0.00000000 | 0.00% | 0.00122200 | 0.00122200 | 0.00122200 | 0.00 |
28 May 2024 | 0.00122200 | -0.00000400 | -0.33% | 0.00122800 | 0.00123900 | 0.00121000 | 371.00 |
27 May 2024 | 0.00122600 | 0.00000000 | 0.00% | 0.00122300 | 0.00123100 | 0.00122000 | 77.00 |
26 May 2024 | 0.00122600 | 0.00000400 | 0.33% | 0.00122400 | 0.00122700 | 0.00121500 | 237.00 |
25 May 2024 | 0.00122200 | -0.00001100 | -0.89% | 0.00124200 | 0.00124800 | 0.00122200 | 257.00 |
24 May 2024 | 0.00123300 | -0.00002400 | -1.91% | 0.00126500 | 0.00127500 | 0.00122900 | 134.00 |
23 May 2024 | 0.00125700 | 0.00001900 | 1.53% | 0.00124300 | 0.00127000 | 0.00122600 | 216.00 |
22 May 2024 | 0.00123800 | -0.00003100 | -2.44% | 0.00125900 | 0.00126100 | 0.00122400 | 280.00 |
21 May 2024 | 0.00126900 | 0.00000800 | 0.63% | 0.00124300 | 0.00126900 | 0.00124200 | 95.00 |
20 May 2024 | 0.00126100 | 0.00001900 | 1.53% | 0.00124500 | 0.00126100 | 0.00123800 | 47.00 |
19 May 2024 | 0.00124200 | -0.00000800 | -0.64% | 0.00125300 | 0.00125600 | 0.00124200 | 66.00 |
18 May 2024 | 0.00125000 | -0.00000900 | -0.71% | 0.00125400 | 0.00126000 | 0.00125000 | 145.00 |
17 May 2024 | 0.00125900 | 0.00000200 | 0.16% | 0.00126500 | 0.00126500 | 0.00124400 | 22.00 |
16 May 2024 | 0.00125700 | 0.00000700 | 0.56% | 0.00124400 | 0.00125700 | 0.00123800 | 14.00 |
15 May 2024 | 0.00125000 | -0.00005500 | -4.21% | 0.00127800 | 0.00127900 | 0.00125000 | 23.00 |
14 May 2024 | 0.00130500 | 0.00002100 | 1.64% | 0.00128000 | 0.00130500 | 0.00127900 | 63.00 |
13 May 2024 | 0.00128400 | -0.00005200 | -3.89% | 0.00132600 | 0.00132600 | 0.00128400 | 2.00 |
12 May 2024 | 0.00133600 | 0.00000000 | 0.00% | 0.00133600 | 0.00133600 | 0.00133600 | 0.00 |
11 May 2024 | 0.00133600 | 0.00001700 | 1.29% | 0.00132300 | 0.00133600 | 0.00132300 | 15.00 |
10 May 2024 | 0.00131900 | 0.00000900 | 0.69% | 0.00132100 | 0.00132100 | 0.00131700 | 20.00 |
09 May 2024 | 0.00131000 | -0.00001100 | -0.83% | 0.00133800 | 0.00134500 | 0.00131000 | 108.00 |
08 May 2024 | 0.00132100 | 0.00004400 | 3.45% | 0.00129100 | 0.00132100 | 0.00127700 | 174.00 |
07 May 2024 | 0.00127700 | 0.00000000 | 0.00% | 0.00127700 | 0.00127700 | 0.00127700 | 0.00 |
06 May 2024 | 0.00127700 | -0.00006900 | -5.13% | 0.00126700 | 0.00128700 | 0.00126600 | 68.00 |
05 May 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
04 May 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
03 May 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
02 May 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
01 May 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
30 Abr 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
29 Abr 2024 | 0.00134600 | 0.00000000 | 0.00% | 0.00134600 | 0.00134600 | 0.00134600 | 0.00 |
28 Abr 2024 | 0.00134600 | 0.00006300 | 4.91% | 0.00132400 | 0.00135900 | 0.00132400 | 98.00 |
27 Abr 2024 | 0.00128300 | 0.00000000 | 0.00% | 0.00128300 | 0.00128300 | 0.00128300 | 0.00 |
26 Abr 2024 | 0.00128300 | 0.00000000 | 0.00% | 0.00128300 | 0.00128300 | 0.00128300 | 0.00 |
25 Abr 2024 | 0.00128300 | 0.00000000 | 0.00% | 0.00128300 | 0.00128300 | 0.00128300 | 0.00 |
24 Abr 2024 | 0.00128300 | 0.00000000 | 0.00% | 0.00128300 | 0.00128300 | 0.00128300 | 0.00 |
23 Abr 2024 | 0.00128300 | -0.00001200 | -0.93% | 0.00127900 | 0.00128300 | 0.00127500 | 3.00 |
22 Abr 2024 | 0.00129500 | 0.00002300 | 1.81% | 0.00129600 | 0.00129700 | 0.00128100 | 87.00 |
21 Abr 2024 | 0.00127200 | 0.00000000 | 0.00% | 0.00127200 | 0.00127200 | 0.00127200 | 0.00 |
20 Abr 2024 | 0.00127200 | 0.00000000 | 0.00% | 0.00127200 | 0.00127200 | 0.00127200 | 0.00 |
19 Abr 2024 | 0.00127200 | -0.00000600 | -0.47% | 0.00127800 | 0.00128000 | 0.00124600 | 82.00 |
18 Abr 2024 | 0.00127800 | 0.00005500 | 4.50% | 0.00130000 | 0.00131000 | 0.00127700 | 41.00 |
17 Abr 2024 | 0.00122300 | 0.00000000 | 0.00% | 0.00122300 | 0.00122300 | 0.00122300 | 0.00 |
16 Abr 2024 | 0.00122300 | 0.00000000 | 0.00% | 0.00122300 | 0.00122300 | 0.00122300 | 0.00 |
15 Abr 2024 | 0.00122300 | 0.00000000 | 0.00% | 0.00122300 | 0.00122300 | 0.00122300 | 0.00 |
14 Abr 2024 | 0.00122300 | -0.00014500 | -10.60% | 0.00121000 | 0.00124300 | 0.00120200 | 489.00 |
13 Abr 2024 | 0.00136800 | 0.00000000 | 0.00% | 0.00136800 | 0.00136800 | 0.00136800 | 0.00 |
12 Abr 2024 | 0.00136800 | 0.00000000 | 0.00% | 0.00136800 | 0.00136800 | 0.00136800 | 0.00 |
11 Abr 2024 | 0.00136800 | 0.00000000 | 0.00% | 0.00136800 | 0.00136800 | 0.00136800 | 0.00 |
10 Abr 2024 | 0.00136800 | -0.00007700 | -5.33% | 0.00141400 | 0.00141800 | 0.00136800 | 253.00 |
09 Abr 2024 | 0.00144500 | 0.00000000 | 0.00% | 0.00144500 | 0.00144500 | 0.00144500 | 0.00 |
08 Abr 2024 | 0.00144500 | -0.00001200 | -0.82% | 0.00146200 | 0.00146200 | 0.00143400 | 157.00 |
07 Abr 2024 | 0.00145700 | -0.00001600 | -1.09% | 0.00147600 | 0.00152000 | 0.00145100 | 236.00 |
06 Abr 2024 | 0.00147300 | 0.00002800 | 1.94% | 0.00144500 | 0.00150900 | 0.00143700 | 225.00 |
05 Abr 2024 | 0.00144500 | 0.00001200 | 0.84% | 0.00144000 | 0.00149800 | 0.00142500 | 201.00 |
04 Abr 2024 | 0.00143300 | -0.00006300 | -4.21% | 0.00150000 | 0.00153600 | 0.00142500 | 140.00 |
03 Abr 2024 | 0.00149600 | -0.00013500 | -8.28% | 0.00163900 | 0.00166600 | 0.00147600 | 307.00 |
02 Abr 2024 | 0.00163100 | 0.00025600 | 18.62% | 0.00142300 | 0.00164400 | 0.00141100 | 51.00 |
01 Abr 2024 | 0.00137500 | 0.00000000 | 0.00% | 0.00137500 | 0.00137500 | 0.00137500 | 0.00 |
31 Mar 2024 | 0.00137500 | 0.00000000 | 0.00% | 0.00137500 | 0.00137500 | 0.00137500 | 0.00 |
30 Mar 2024 | 0.00137500 | 0.00000000 | 0.00% | 0.00137500 | 0.00137500 | 0.00137500 | 0.00 |
29 Mar 2024 | 0.00137500 | 0.00000000 | 0.00% | 0.00137500 | 0.00137500 | 0.00137500 | 0.00 |
28 Mar 2024 | 0.00137500 | 0.00000000 | 0.00% | 0.00137500 | 0.00137500 | 0.00137500 | 0.00 |
27 Mar 2024 | 0.00137500 | 0.00000000 | 0.00% | 0.00137500 | 0.00137500 | 0.00137500 | 0.00 |
26 Mar 2024 | 0.00137500 | 0.00004100 | 3.07% | 0.00129400 | 0.00137500 | 0.00126700 | 14.00 |
25 Mar 2024 | 0.00133400 | 0.00000000 | 0.00% | 0.00133400 | 0.00133400 | 0.00133400 | 0.00 |
24 Mar 2024 | 0.00133400 | 0.00000000 | 0.00% | 0.00133400 | 0.00133400 | 0.00133400 | 0.00 |
23 Mar 2024 | 0.00133400 | 0.00002400 | 1.83% | 0.00131200 | 0.00134100 | 0.00130400 | 61.00 |
22 Mar 2024 | 0.00131000 | 0.00003100 | 2.42% | 0.00130500 | 0.00131300 | 0.00128000 | 222.00 |
21 Mar 2024 | 0.00127900 | 0.00002800 | 2.24% | 0.00124700 | 0.00128500 | 0.00124600 | 33.00 |
20 Mar 2024 | 0.00125100 | -0.00001900 | -1.50% | 0.00126800 | 0.00129400 | 0.00125000 | 138.00 |
19 Mar 2024 | 0.00127000 | -0.00001300 | -1.01% | 0.00128600 | 0.00128700 | 0.00123300 | 291.00 |
18 Mar 2024 | 0.00128300 | 0.00002900 | 2.31% | 0.00125000 | 0.00129700 | 0.00121800 | 225.00 |
17 Mar 2024 | 0.00125400 | -0.00003300 | -2.56% | 0.00128700 | 0.00129600 | 0.00125100 | 123.00 |
16 Mar 2024 | 0.00128700 | -0.00000500 | -0.39% | 0.00128800 | 0.00131400 | 0.00124700 | 152.00 |
15 Mar 2024 | 0.00129200 | -0.00002700 | -2.05% | 0.00131900 | 0.00131900 | 0.00127700 | 225.00 |
14 Mar 2024 | 0.00131900 | -0.00000100 | -0.08% | 0.00133100 | 0.00133900 | 0.00129600 | 175.00 |
13 Mar 2024 | 0.00132000 | -0.00004400 | -3.23% | 0.00136700 | 0.00136700 | 0.00131600 | 69.00 |
12 Mar 2024 | 0.00136400 | -0.00007700 | -5.34% | 0.00143800 | 0.00143800 | 0.00134300 | 69.00 |
11 Mar 2024 | 0.00144100 | 0.00017400 | 13.73% | 0.00126900 | 0.00145000 | 0.00125800 | 101.00 |
10 Mar 2024 | 0.00126700 | -0.00005400 | -4.09% | 0.00132000 | 0.00132000 | 0.00125900 | 96.00 |
09 Mar 2024 | 0.00132100 | 0.00000000 | 0.00% | 0.00132100 | 0.00132100 | 0.00132100 | 0.00 |
08 Mar 2024 | 0.00132100 | 0.00000000 | 0.00% | 0.00132100 | 0.00132100 | 0.00132100 | 0.00 |
07 Mar 2024 | 0.00132100 | 0.00002300 | 1.77% | 0.00129800 | 0.00132100 | 0.00127000 | 72.00 |
06 Mar 2024 | 0.00129800 | 0.00005100 | 4.09% | 0.00128800 | 0.00129800 | 0.00125100 | 46.00 |
05 Mar 2024 | 0.00124700 | -0.00005900 | -4.52% | 0.00131200 | 0.00135800 | 0.00123700 | 142.00 |