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 |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 81.91 | 1.72 | 2.14% | 80.06 | 82.62 | 79.42 | 9,782.00 |
| 02 May 2024 | 80.19 | 0.070 | 0.09% | 80.10 | 81.23 | 78.61 | 10,440.00 |
| 01 May 2024 | 80.12 | 0.580 | 0.73% | 79.45 | 80.78 | 74.59 | 16,457.00 |
| 30 Abr 2024 | 79.54 | -3.94 | -4.72% | 83.48 | 84.50 | 77.23 | 14,472.00 |
| 29 Abr 2024 | 83.48 | -0.400 | -0.48% | 83.95 | 85.49 | 81.81 | 10,557.00 |
| 28 Abr 2024 | 83.88 | 0.070 | 0.08% | 83.85 | 85.32 | 83.59 | 6,915.00 |
| 27 Abr 2024 | 83.81 | -4.19 | -4.76% | 88.00 | 88.35 | 83.18 | 15,545.00 |
| 26 Abr 2024 | 88.00 | 4.24 | 5.06% | 83.77 | 88.47 | 83.12 | 20,983.00 |
| 25 Abr 2024 | 83.76 | 0.660 | 0.79% | 83.09 | 85.00 | 81.87 | 11,885.00 |
| 24 Abr 2024 | 83.10 | -2.05 | -2.41% | 85.06 | 87.64 | 82.33 | 14,267.00 |
| 23 Abr 2024 | 85.15 | -0.310 | -0.36% | 85.42 | 86.36 | 84.12 | 8,351.00 |
| 22 Abr 2024 | 85.46 | 1.26 | 1.50% | 84.17 | 86.47 | 83.99 | 12,957.00 |
| 21 Abr 2024 | 84.20 | -0.800 | -0.94% | 85.07 | 85.68 | 82.81 | 9,677.00 |
| 20 Abr 2024 | 85.00 | 4.14 | 5.12% | 80.88 | 86.00 | 80.35 | 8,924.00 |
| 19 Abr 2024 | 80.86 | 0.090 | 0.11% | 80.77 | 82.19 | 75.86 | 16,807.00 |
| 18 Abr 2024 | 80.77 | 0.610 | 0.76% | 80.18 | 82.52 | 78.70 | 21,624.00 |
| 17 Abr 2024 | 80.16 | 0.270 | 0.34% | 79.98 | 80.77 | 76.37 | 10,122.00 |
| 16 Abr 2024 | 79.89 | 1.82 | 2.33% | 78.15 | 80.44 | 75.45 | 17,279.00 |
| 15 Abr 2024 | 78.07 | -1.81 | -2.27% | 79.78 | 82.90 | 75.72 | 31,572.00 |
| 14 Abr 2024 | 79.88 | 2.09 | 2.69% | 77.23 | 80.38 | 75.00 | 20,208.00 |
| 13 Abr 2024 | 77.79 | -8.45 | -9.80% | 86.14 | 86.61 | 70.84 | 47,792.00 |
| 12 Abr 2024 | 86.24 | -12.61 | -12.76% | 98.78 | 99.49 | 79.77 | 35,532.00 |
| 11 Abr 2024 | 98.85 | 2.20 | 2.28% | 96.37 | 100.03 | 94.89 | 14,197.00 |
| 10 Abr 2024 | 96.65 | -0.870 | -0.89% | 97.51 | 98.22 | 93.57 | 21,426.00 |
| 09 Abr 2024 | 97.52 | -5.79 | -5.60% | 103.25 | 103.40 | 96.56 | 14,341.00 |
| 08 Abr 2024 | 103.31 | 2.27 | 2.25% | 101.21 | 105.92 | 99.68 | 20,610.00 |
| 07 Abr 2024 | 101.04 | -0.320 | -0.32% | 101.63 | 105.86 | 100.31 | 16,865.00 |
| 06 Abr 2024 | 101.36 | 3.25 | 3.31% | 97.93 | 102.46 | 97.27 | 13,814.00 |
| 05 Abr 2024 | 98.11 | -0.260 | -0.26% | 98.47 | 100.19 | 95.15 | 24,151.00 |
| 04 Abr 2024 | 98.37 | -0.130 | -0.13% | 98.35 | 104.19 | 96.15 | 34,137.00 |
| 03 Abr 2024 | 98.50 | -8.23 | -7.71% | 106.80 | 109.83 | 96.62 | 32,789.00 |
| 02 Abr 2024 | 106.73 | 7.35 | 7.40% | 99.26 | 108.94 | 93.19 | 50,087.00 |
| 01 Abr 2024 | 99.38 | -5.64 | -5.37% | 105.03 | 112.70 | 97.40 | 44,512.00 |
| 31 Mar 2024 | 105.02 | 2.01 | 1.95% | 102.91 | 106.69 | 101.50 | 14,087.00 |
| 30 Mar 2024 | 103.01 | -6.43 | -5.88% | 109.04 | 109.21 | 101.26 | 20,858.00 |
| 29 Mar 2024 | 109.44 | 15.22 | 16.15% | 94.15 | 110.42 | 92.87 | 44,536.00 |
| 28 Mar 2024 | 94.22 | 0.530 | 0.57% | 93.50 | 96.48 | 93.40 | 22,285.00 |
| 27 Mar 2024 | 93.69 | -2.13 | -2.22% | 95.81 | 98.82 | 92.39 | 31,795.00 |
| 26 Mar 2024 | 95.82 | 5.61 | 6.22% | 90.64 | 96.95 | 87.67 | 34,664.00 |
| 25 Mar 2024 | 90.21 | 0.420 | 0.47% | 89.65 | 92.11 | 88.65 | 28,290.00 |
| 24 Mar 2024 | 89.79 | 4.30 | 5.03% | 85.28 | 90.70 | 85.28 | 21,399.00 |
| 23 Mar 2024 | 85.49 | 2.13 | 2.56% | 83.39 | 87.47 | 82.89 | 17,059.00 |
| 22 Mar 2024 | 83.36 | -2.33 | -2.72% | 85.67 | 86.14 | 80.66 | 21,416.00 |
| 21 Mar 2024 | 85.69 | 0.890 | 1.05% | 84.68 | 87.00 | 83.65 | 13,087.00 |
| 20 Mar 2024 | 84.80 | 6.24 | 7.94% | 78.35 | 85.26 | 77.00 | 28,769.00 |
| 19 Mar 2024 | 78.56 | -8.68 | -9.95% | 86.68 | 87.60 | 77.15 | 47,338.00 |
| 18 Mar 2024 | 87.24 | 1.48 | 1.73% | 85.74 | 88.01 | 80.79 | 22,412.00 |
| 17 Mar 2024 | 85.76 | 1.61 | 1.91% | 84.04 | 86.67 | 80.69 | 11,902.00 |
| 16 Mar 2024 | 84.15 | -5.63 | -6.27% | 89.78 | 90.71 | 82.28 | 14,947.00 |
| 15 Mar 2024 | 89.78 | -4.40 | -4.67% | 94.06 | 95.33 | 83.46 | 31,317.00 |
| 14 Mar 2024 | 94.18 | -3.15 | -3.24% | 97.29 | 98.15 | 89.53 | 27,658.00 |
| 13 Mar 2024 | 97.33 | -0.160 | -0.16% | 97.56 | 98.96 | 94.18 | 17,960.00 |
| 12 Mar 2024 | 97.49 | -6.49 | -6.24% | 103.79 | 104.20 | 91.84 | 41,307.00 |
| 11 Mar 2024 | 103.98 | 16.47 | 18.82% | 87.52 | 105.71 | 83.32 | 56,234.00 |
| 10 Mar 2024 | 87.51 | -3.54 | -3.89% | 90.90 | 90.93 | 85.60 | 13,740.00 |
| 09 Mar 2024 | 91.05 | 2.31 | 2.60% | 88.54 | 91.07 | 87.06 | 16,630.00 |
| 08 Mar 2024 | 88.74 | 0.550 | 0.62% | 88.14 | 89.51 | 84.02 | 22,818.00 |
| 07 Mar 2024 | 88.19 | 2.38 | 2.77% | 85.95 | 89.64 | 83.48 | 30,585.00 |
| 06 Mar 2024 | 85.81 | 3.83 | 4.67% | 82.09 | 87.40 | 79.85 | 27,042.00 |
| 05 Mar 2024 | 81.98 | -6.89 | -7.75% | 89.00 | 91.90 | 71.75 | 71,400.00 |
| 04 Mar 2024 | 88.87 | -1.70 | -1.88% | 90.75 | 92.62 | 87.68 | 41,376.00 |
| 03 Mar 2024 | 90.57 | -3.96 | -4.19% | 94.55 | 94.69 | 83.91 | 29,355.00 |
| 02 Mar 2024 | 94.53 | 9.47 | 11.13% | 84.91 | 94.58 | 84.50 | 60,871.00 |
| 01 Mar 2024 | 85.06 | 5.04 | 6.30% | 80.08 | 86.15 | 80.08 | 21,290.00 |
| 29 Feb 2024 | 80.02 | 5.47 | 7.34% | 74.58 | 84.91 | 74.05 | 47,676.00 |
| 28 Feb 2024 | 74.55 | 0.530 | 0.72% | 74.00 | 77.91 | 70.00 | 33,703.00 |
| 27 Feb 2024 | 74.02 | 2.08 | 2.89% | 72.01 | 76.32 | 72.01 | 19,694.00 |
| 26 Feb 2024 | 71.94 | 1.86 | 2.65% | 70.15 | 72.98 | 69.15 | 12,444.00 |
| 25 Feb 2024 | 70.08 | -0.330 | -0.47% | 70.42 | 70.56 | 69.77 | 4,891.00 |
| 24 Feb 2024 | 70.41 | 1.60 | 2.33% | 68.79 | 70.63 | 68.67 | 5,584.00 |
| 23 Feb 2024 | 68.81 | 0.060 | 0.09% | 68.78 | 69.07 | 67.53 | 13,304.00 |
| 22 Feb 2024 | 68.75 | -0.200 | -0.29% | 68.85 | 69.76 | 67.93 | 19,320.00 |
| 21 Feb 2024 | 68.95 | -0.740 | -1.06% | 69.65 | 69.65 | 67.36 | 9,369.00 |
| 20 Feb 2024 | 69.69 | -1.61 | -2.26% | 71.30 | 71.42 | 67.34 | 16,277.00 |
| 19 Feb 2024 | 71.30 | 0.520 | 0.73% | 70.77 | 71.70 | 70.54 | 10,080.00 |
| 18 Feb 2024 | 70.78 | 0.760 | 1.09% | 69.99 | 71.34 | 69.88 | 11,387.00 |
| 17 Feb 2024 | 70.02 | -0.590 | -0.84% | 70.65 | 70.77 | 68.13 | 9,129.00 |
| 16 Feb 2024 | 70.61 | 0.800 | 1.15% | 69.86 | 70.95 | 68.67 | 16,541.00 |
| 15 Feb 2024 | 69.81 | -0.040 | -0.06% | 69.86 | 70.90 | 69.08 | 19,808.00 |
| 14 Feb 2024 | 69.85 | 0.810 | 1.17% | 69.07 | 70.76 | 68.52 | 24,175.00 |
| 13 Feb 2024 | 69.04 | -3.85 | -5.28% | 72.91 | 73.17 | 68.20 | 27,224.00 |
| 12 Feb 2024 | 72.89 | 1.35 | 1.89% | 71.57 | 73.40 | 70.37 | 11,463.00 |
| 11 Feb 2024 | 71.54 | 0.720 | 1.02% | 70.85 | 73.04 | 70.69 | 12,871.00 |
| 10 Feb 2024 | 70.82 | 0.060 | 0.08% | 70.71 | 71.21 | 70.07 | 11,664.00 |
| 09 Feb 2024 | 70.76 | 0.160 | 0.23% | 70.53 | 71.95 | 70.10 | 26,338.00 |
| 08 Feb 2024 | 70.60 | 2.03 | 2.96% | 68.61 | 70.68 | 68.33 | 17,325.00 |
| 07 Feb 2024 | 68.57 | 0.320 | 0.47% | 68.25 | 68.80 | 67.75 | 12,988.00 |
| 06 Feb 2024 | 68.25 | 0.640 | 0.95% | 67.63 | 68.76 | 67.51 | 11,468.00 |
| 05 Feb 2024 | 67.61 | 0.740 | 1.11% | 66.92 | 68.13 | 66.60 | 14,046.00 |
| 04 Feb 2024 | 66.87 | -1.99 | -2.89% | 68.82 | 68.88 | 66.49 | 8,397.00 |
| 03 Feb 2024 | 68.86 | 0.850 | 1.25% | 68.03 | 69.15 | 67.89 | 7,047.00 |
