Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 83.05 | 1.34 | 1.64% | 81.90 | 83.17 | 80.70 | 142,212.00 |
| 08 May 2024 | 81.71 | 0.890 | 1.10% | 81.06 | 82.30 | 79.37 | 232,288.00 |
| 07 May 2024 | 80.82 | -0.510 | -0.63% | 80.85 | 82.68 | 79.79 | 144,289.00 |
| 06 May 2024 | 81.33 | 0.00 | 0.00% | 81.33 | 81.33 | 81.33 | 0.00 |
| 05 May 2024 | 81.33 | -0.310 | -0.38% | 81.69 | 81.77 | 80.38 | 129,661.00 |
| 04 May 2024 | 81.64 | -0.210 | -0.26% | 81.91 | 83.01 | 81.28 | 119,437.00 |
| 03 May 2024 | 81.85 | 1.78 | 2.22% | 80.20 | 82.62 | 79.24 | 146,404.00 |
| 02 May 2024 | 80.07 | -0.100 | -0.12% | 80.09 | 81.28 | 78.64 | 175,071.00 |
| 01 May 2024 | 80.17 | 0.700 | 0.88% | 79.46 | 80.91 | 74.60 | 356,153.00 |
| 30 Abr 2024 | 79.47 | -4.05 | -4.85% | 83.40 | 84.52 | 77.19 | 252,232.00 |
| 29 Abr 2024 | 83.52 | -0.440 | -0.52% | 84.27 | 85.64 | 81.72 | 207,415.00 |
| 28 Abr 2024 | 83.96 | 0.060 | 0.07% | 83.93 | 85.43 | 83.58 | 157,162.00 |
| 27 Abr 2024 | 83.90 | -4.11 | -4.67% | 88.05 | 88.47 | 83.05 | 269,246.00 |
| 26 Abr 2024 | 88.01 | 4.80 | 5.77% | 83.87 | 88.64 | 83.08 | 414,950.00 |
| 25 Abr 2024 | 83.21 | 0.00 | 0.00% | 83.21 | 83.21 | 83.21 | 0.00 |
| 24 Abr 2024 | 83.21 | -1.86 | -2.19% | 85.11 | 87.69 | 82.35 | 354,115.00 |
| 23 Abr 2024 | 85.07 | -0.360 | -0.42% | 85.36 | 86.42 | 83.97 | 144,665.00 |
| 22 Abr 2024 | 85.43 | 1.35 | 1.61% | 84.21 | 86.49 | 83.96 | 193,867.00 |
| 21 Abr 2024 | 84.08 | -0.980 | -1.15% | 84.66 | 85.69 | 82.73 | 138,593.00 |
| 20 Abr 2024 | 85.06 | 4.28 | 5.30% | 80.82 | 85.97 | 80.26 | 189,170.00 |
| 19 Abr 2024 | 80.78 | 0.020 | 0.02% | 80.62 | 82.27 | 75.76 | 327,358.00 |
| 18 Abr 2024 | 80.76 | 0.550 | 0.69% | 80.02 | 82.55 | 78.67 | 406,927.00 |
| 17 Abr 2024 | 80.21 | 0.250 | 0.31% | 79.69 | 80.82 | 76.27 | 293,711.00 |
| 16 Abr 2024 | 79.96 | 1.91 | 2.45% | 78.00 | 80.47 | 75.30 | 357,117.00 |
| 15 Abr 2024 | 78.05 | -1.71 | -2.14% | 79.34 | 82.86 | 75.64 | 792,588.00 |
| 14 Abr 2024 | 79.76 | 2.44 | 3.16% | 77.47 | 80.43 | 73.73 | 889,805.00 |
| 13 Abr 2024 | 77.32 | -8.86 | -10.28% | 85.90 | 86.64 | 70.53 | 1,927,052.00 |
| 12 Abr 2024 | 86.18 | -12.50 | -12.67% | 98.97 | 99.58 | 80.27 | 1,388,544.00 |
| 11 Abr 2024 | 98.68 | 1.97 | 2.04% | 96.35 | 99.97 | 94.86 | 414,477.00 |
| 10 Abr 2024 | 96.71 | -0.820 | -0.84% | 97.49 | 98.36 | 93.44 | 427,079.00 |
| 09 Abr 2024 | 97.53 | -5.80 | -5.61% | 103.34 | 103.44 | 96.44 | 453,254.00 |
| 08 Abr 2024 | 103.33 | 2.08 | 2.05% | 101.00 | 106.06 | 99.42 | 598,724.00 |
| 07 Abr 2024 | 101.25 | -0.290 | -0.29% | 101.30 | 105.93 | 100.18 | 350,479.00 |
| 06 Abr 2024 | 101.54 | 3.61 | 3.69% | 97.83 | 102.48 | 97.19 | 322,023.00 |
| 05 Abr 2024 | 97.93 | -0.430 | -0.44% | 98.63 | 100.24 | 95.09 | 576,963.00 |
| 04 Abr 2024 | 98.36 | 0.040 | 0.04% | 98.13 | 104.26 | 96.19 | 757,906.00 |
| 03 Abr 2024 | 98.32 | -8.39 | -7.86% | 106.77 | 109.82 | 96.50 | 732,031.00 |
| 02 Abr 2024 | 106.71 | 7.43 | 7.48% | 98.91 | 109.00 | 93.06 | 1,274,115.00 |
| 01 Abr 2024 | 99.28 | -5.82 | -5.54% | 104.66 | 112.81 | 97.22 | 1,116,926.00 |
| 31 Mar 2024 | 105.10 | 2.16 | 2.10% | 102.72 | 106.77 | 101.42 | 453,951.00 |
| 30 Mar 2024 | 102.94 | -5.89 | -5.41% | 108.81 | 108.83 | 101.08 | 435,479.00 |
| 29 Mar 2024 | 108.83 | 14.70 | 15.62% | 94.04 | 110.37 | 92.76 | 1,979,290.00 |
| 28 Mar 2024 | 94.13 | 0.540 | 0.58% | 93.57 | 96.57 | 93.40 | 514,901.00 |
| 27 Mar 2024 | 93.59 | -2.27 | -2.37% | 95.80 | 99.00 | 92.30 | 668,128.00 |
| 26 Mar 2024 | 95.86 | 5.19 | 5.72% | 90.45 | 97.01 | 87.52 | 587,514.00 |
| 25 Mar 2024 | 90.67 | 1.00 | 1.12% | 89.52 | 92.09 | 88.54 | 388,868.00 |
| 24 Mar 2024 | 89.67 | 4.37 | 5.12% | 85.47 | 90.81 | 85.37 | 454,301.00 |
| 23 Mar 2024 | 85.30 | 1.89 | 2.27% | 83.23 | 87.50 | 82.83 | 341,951.00 |
| 22 Mar 2024 | 83.41 | -2.31 | -2.69% | 85.60 | 86.20 | 80.58 | 298,653.00 |
| 21 Mar 2024 | 85.72 | 1.02 | 1.20% | 84.50 | 87.05 | 83.59 | 454,824.00 |
| 20 Mar 2024 | 84.70 | 6.07 | 7.72% | 78.95 | 85.30 | 77.00 | 564,353.00 |
| 19 Mar 2024 | 78.63 | -8.11 | -9.35% | 87.01 | 87.78 | 77.30 | 1,357,016.00 |
| 18 Mar 2024 | 86.74 | 0.900 | 1.05% | 85.51 | 88.08 | 80.75 | 394,912.00 |
| 17 Mar 2024 | 85.84 | 1.61 | 1.91% | 84.79 | 86.79 | 80.71 | 302,394.00 |
| 16 Mar 2024 | 84.23 | -5.37 | -5.99% | 89.53 | 90.74 | 82.25 | 429,337.00 |
| 15 Mar 2024 | 89.60 | -7.68 | -7.89% | 94.22 | 95.39 | 83.33 | 761,921.00 |
| 14 Mar 2024 | 97.28 | 0.00 | 0.00% | 97.28 | 97.28 | 97.28 | 0.00 |
| 13 Mar 2024 | 97.28 | -0.300 | -0.31% | 97.30 | 98.96 | 93.92 | 466,615.00 |
| 12 Mar 2024 | 97.58 | -6.26 | -6.03% | 103.91 | 104.22 | 91.55 | 918,975.00 |
| 11 Mar 2024 | 103.84 | 16.38 | 18.73% | 87.39 | 105.50 | 83.66 | 1,368,370.00 |
| 10 Mar 2024 | 87.46 | -0.810 | -0.92% | 90.74 | 90.78 | 85.34 | 370,181.00 |
| 09 Mar 2024 | 88.27 | 0.00 | 0.00% | 88.27 | 88.27 | 88.27 | 0.00 |
| 08 Mar 2024 | 88.27 | 0.300 | 0.34% | 88.10 | 89.51 | 84.56 | 466,506.00 |
| 07 Mar 2024 | 87.97 | 2.17 | 2.53% | 85.83 | 89.62 | 83.43 | 392,664.00 |
| 06 Mar 2024 | 85.80 | 3.93 | 4.80% | 81.98 | 87.47 | 79.80 | 597,410.00 |
| 05 Mar 2024 | 81.87 | -6.94 | -7.81% | 88.87 | 91.86 | 70.99 | 1,375,511.00 |
| 04 Mar 2024 | 88.81 | -1.88 | -2.07% | 90.66 | 92.68 | 87.52 | 564,567.00 |
| 03 Mar 2024 | 90.69 | -3.66 | -3.88% | 93.61 | 94.28 | 83.35 | 531,751.00 |
| 02 Mar 2024 | 94.35 | 9.39 | 11.05% | 84.75 | 94.56 | 84.47 | 888,290.00 |
| 01 Mar 2024 | 84.96 | 5.17 | 6.48% | 80.11 | 86.19 | 80.05 | 441,708.00 |
| 29 Feb 2024 | 79.79 | 5.30 | 7.12% | 74.48 | 84.98 | 73.85 | 845,209.00 |
| 28 Feb 2024 | 74.49 | 0.500 | 0.68% | 74.00 | 77.99 | 69.93 | 696,309.00 |
| 27 Feb 2024 | 73.99 | 2.09 | 2.91% | 72.06 | 76.50 | 71.93 | 629,915.00 |
| 26 Feb 2024 | 71.90 | 1.79 | 2.55% | 70.09 | 73.00 | 69.09 | 279,033.00 |
| 25 Feb 2024 | 70.11 | -0.250 | -0.36% | 70.42 | 70.60 | 69.76 | 103,905.00 |
| 24 Feb 2024 | 70.36 | 1.56 | 2.27% | 68.88 | 70.66 | 68.63 | 144,878.00 |
| 23 Feb 2024 | 68.80 | -0.010 | -0.01% | 68.94 | 69.09 | 67.46 | 167,171.00 |
| 22 Feb 2024 | 68.81 | -0.100 | -0.15% | 68.88 | 69.78 | 67.85 | 204,994.00 |
| 21 Feb 2024 | 68.91 | -0.720 | -1.03% | 69.62 | 69.67 | 67.26 | 194,130.00 |
| 20 Feb 2024 | 69.63 | -1.65 | -2.31% | 71.37 | 71.47 | 67.16 | 311,146.00 |
| 19 Feb 2024 | 71.28 | 0.490 | 0.69% | 70.76 | 71.76 | 70.43 | 186,698.00 |
| 18 Feb 2024 | 70.79 | 0.820 | 1.17% | 69.94 | 71.32 | 69.82 | 112,123.00 |
| 17 Feb 2024 | 69.97 | -0.610 | -0.86% | 70.64 | 70.71 | 68.00 | 157,647.00 |
| 16 Feb 2024 | 70.58 | 0.830 | 1.19% | 69.76 | 70.96 | 68.66 | 205,082.00 |
| 15 Feb 2024 | 69.75 | -0.060 | -0.09% | 69.77 | 70.95 | 68.99 | 317,860.00 |
| 14 Feb 2024 | 69.81 | 0.850 | 1.23% | 68.93 | 70.75 | 68.38 | 356,784.00 |
| 13 Feb 2024 | 68.96 | -3.91 | -5.37% | 72.86 | 73.17 | 68.11 | 640,803.00 |
| 12 Feb 2024 | 72.87 | 1.34 | 1.87% | 71.44 | 73.44 | 70.26 | 191,661.00 |
| 11 Feb 2024 | 71.53 | 0.730 | 1.03% | 70.75 | 73.10 | 70.63 | 231,482.00 |
| 10 Feb 2024 | 70.80 | 0.170 | 0.24% | 70.74 | 71.18 | 69.93 | 111,276.00 |
