Mercados españoles cerrados en 5 hrs 25 min

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
76,70-0,43 (-0,56%)
A partir del 10:03AM UTC. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202475,6577,3475,6376,7076,70251.558.640
19 may 202477,3877,7876,8777,0977,09230.307.256
18 may 202475,8777,4175,5377,3877,38289.641.267
17 may 202475,8076,5174,9775,8775,87298.319.741
16 may 202472,8176,0272,3375,8075,80346.554.428
15 may 202474,6975,2372,7672,8072,80362.265.637
14 may 202475,5676,4773,4274,6974,69311.056.817
13 may 202475,4776,1175,0475,5675,56185.655.832
12 may 202474,4376,2574,4375,4775,47222.535.469
11 may 202477,0377,3973,9274,4374,43291.591.310
10 may 202475,9677,0474,9577,0377,03279.718.602
09 may 202475,1876,4273,9075,9675,96337.563.781
08 may 202475,0176,7574,3275,1875,18311.072.098
07 may 202475,6477,9474,4475,0175,01372.547.066
06 may 202475,8675,9174,8075,6475,64247.445.323
05 may 202476,0877,0175,8275,8675,86234.783.122
04 may 202474,6776,7473,9876,0876,08284.891.435
03 may 202474,7375,6373,4674,6774,67291.777.500
02 may 202474,5375,1970,2574,7374,73434.146.290
01 may 202477,9478,8172,6874,5374,53384.205.396
30 abr 202478,4179,8076,4477,9477,94358.431.276
29 abr 202478,4279,8178,1978,4178,41277.722.424
28 abr 202482,2882,6277,9278,4278,42403.314.906
27 abr 202478,1282,7477,5882,2882,28561.205.807
26 abr 202477,7379,2376,7378,1278,12425.022.152
25 abr 202479,5281,9977,0677,7277,72486.904.703
24 abr 202480,2180,2778,8779,5279,52295.159.452
23 abr 202478,9781,0678,8280,2180,21356.071.516
22 abr 202479,8080,3677,7878,9778,97279.076.406
21 abr 202475,8880,5575,4479,8079,80321.609.281
20 abr 202475,9276,9671,7675,8875,88453.983.102
19 abr 202475,1477,2173,9475,9275,92472.298.082
18 abr 202475,2575,6371,9475,1475,14401.323.821
17 abr 202473,4875,7171,4975,2575,25459.260.741
16 abr 202475,0677,6671,4973,4873,48671.903.801
15 abr 202472,8175,4669,5675,0675,06783.023.005
14 abr 202480,9481,1566,9172,8172,811.145.112.902
13 abr 202492,0192,5775,9580,9480,94987.335.861
12 abr 202490,0393,0588,7392,0192,01497.403.173
11 abr 202489,7990,4586,9390,0390,03532.095.314
10 abr 202495,1195,1989,1489,7989,79546.311.966
09 abr 202493,4297,7292,1895,1195,11650.589.697
08 abr 202493,6097,4692,7093,4293,42536.768.773
07 abr 202490,4294,3589,7393,6093,60457.563.582
06 abr 202490,8192,3188,1890,4290,42678.706.344
05 abr 202490,9595,7688,9890,8190,81878.727.077
04 abr 202499,20101,7489,3090,9590,95914.013.964
03 abr 202492,56101,0387,8899,2099,201.463.725.718
02 abr 202497,45104,1290,7992,5692,561.261.324.702
01 abr 202495,2598,7394,0397,4597,45591.842.995
31 mar 2024101,15101,1693,8095,2495,24675.814.593
30 mar 202487,30101,8686,48101,16101,161.670.267.452
29 mar 202486,6389,2386,5087,3087,30651.316.790
28 mar 202488,5090,8485,8686,6386,63910.507.261
27 mar 202483,7289,4181,0688,5088,50889.939.259
26 mar 202482,9984,8481,9383,7283,72572.778.093
25 mar 202478,6783,6578,6382,9982,99568.536.209
24 mar 202476,7380,5476,5878,6778,67455.158.731
23 mar 202478,9079,4674,6976,7376,73436.355.891
22 mar 202477,5279,9576,6978,9078,90518.920.237
21 mar 202472,3578,0371,1277,5277,52664.992.638
20 mar 202480,1280,4271,1572,3572,35900.835.308
19 mar 202478,8980,8274,4580,1180,11518.484.352
18 mar 202477,2679,6174,4478,8978,89462.789.953
17 mar 202482,3883,2275,7377,2677,26572.053.356
16 mar 202486,4887,5877,4882,3882,38846.921.671
15 mar 202488,8589,6183,0286,4886,48767.733.312
14 mar 202489,2690,4586,5288,8588,85610.373.507
13 mar 202494,9695,2285,4489,2689,261.061.869.435
12 mar 202479,9796,6477,5194,9694,961.407.205.120
11 mar 202483,0183,0778,3479,9779,97440.651.181
10 mar 202480,9983,1679,7083,0183,01480.926.841
09 mar 202480,4681,5877,5980,9980,99643.715.010
08 mar 202478,7581,8576,6980,4680,46594.863.109
07 mar 202475,5780,3073,7178,7578,75681.547.236
06 mar 202481,9584,6468,5975,5775,571.259.780.438
05 mar 202483,6385,2380,8581,9481,94765.563.904
04 mar 202487,0787,1680,6283,6383,63652.433.038
03 mar 202478,4387,1177,9987,0687,06959.044.551
02 mar 202473,9679,6273,9678,4578,45605.117.877
01 mar 202468,8178,4868,3873,9873,98965.156.357
29 feb 202468,2871,8066,2068,8268,82709.021.892
28 feb 202466,3170,2666,3168,2968,29592.059.417
27 feb 202464,7867,2063,8766,3066,30358.614.000
26 feb 202464,9865,1364,4464,7864,78208.554.999
25 feb 202463,5465,1963,4464,9864,98223.120.355
24 feb 202463,5263,7662,6063,5463,54237.126.818
23 feb 202463,7164,1462,7963,5263,52287.500.450
22 feb 202464,4364,4462,4563,7163,71273.285.600
21 feb 202466,1866,3063,1864,4464,44361.816.313
20 feb 202465,6066,5165,4966,1866,18273.719.060
19 feb 202464,9466,1264,8465,5965,59232.509.914
18 feb 202465,5365,6263,4864,9464,94243.523.175
17 feb 202464,8165,9064,3065,5365,53291.280.822
16 feb 202465,1365,7264,2864,8064,80368.058.820
15 feb 202464,4366,1164,0065,1365,13407.621.400
14 feb 202467,7067,8963,7264,4464,44457.092.841
13 feb 202466,2668,1565,4367,7167,71280.196.296
12 feb 202465,6567,6365,5566,2566,25291.293.660
11 feb 202465,5366,0065,0065,6665,66212.814.647
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...