Mercados españoles abiertos en 4 hrs 46 min

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
89,23+0,94 (+1,06%)
A partir del 03:13AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 202386,9089,3586,7289,2389,23702.071.488
31 ene 2023------
30 ene 202387,4288,1982,5084,1184,11707.334.603
29 ene 202382,4189,6982,4187,4387,43968.057.408
28 ene 202381,7382,4680,4882,4182,41371.251.134
27 ene 202380,4181,9779,3081,7281,72398.210.930
26 ene 202381,8382,3380,0380,4180,41454.691.494
25 ene 202380,0983,9578,9581,8481,84482.404.180
24 ene 202382,8083,7179,6580,0880,08467.189.123
23 ene 202380,6685,0780,6682,8182,81620.283.001
22 ene 202381,1982,6480,0380,6680,66484.082.723
21 ene 202383,2083,9781,1981,1981,19623.365.234
20 ene 202377,7583,4176,8083,2083,20568.316.712
19 ene 202376,6577,9175,9577,7577,75432.803.532
18 ene 202380,7581,7976,6576,6676,66690.254.881
17 ene 202379,2682,0078,5680,7480,74638.802.296
16 ene 202380,7281,7178,6479,2579,25594.026.385
15 ene 202380,9881,5779,3180,7280,72531.530.671
14 ene 202379,6083,5679,4580,9880,981.139.569.386
13 ene 202379,1680,7577,6979,6079,60669.483.814
12 ene 202378,2979,2876,6679,1679,16846.465.500
11 ene 202375,3278,4074,7378,0978,09605.281.404
10 ene 202376,1576,9874,5575,3275,32522.514.777
09 ene 202372,8577,5272,8576,1776,17819.489.267
08 ene 202371,6272,8570,8372,8572,85360.276.213
07 ene 202371,2671,8470,9671,6271,62311.847.986
06 ene 202370,5871,5269,4971,2671,26504.312.778
05 ene 202371,1271,8470,1870,5770,57410.801.043
04 ene 202371,6973,4770,4171,1271,12544.878.191
03 ene 202370,1271,4270,2471,6971,69533.251.275
02 ene 202366,1570,9165,5770,1270,12655.163.344
01 ene 202365,2666,6564,5566,1466,14321.666.947
31 dic 202263,4066,0963,2065,2665,26342.689.776
30 dic 202262,6163,8362,3163,3963,39302.431.896
29 dic 202262,4262,9762,0362,6262,62316.854.633
28 dic 202264,6365,0462,2862,4162,41430.593.227
27 dic 202266,4366,5263,8764,6364,63414.454.359
26 dic 202265,1666,6664,7266,4466,44429.897.221
25 dic 202261,6665,3461,4465,1665,16315.530.541
24 dic 202261,6661,8861,1861,6661,66167.239.460
23 dic 202262,4062,7561,6761,6661,66287.516.472
22 dic 202261,6562,4860,9662,4062,40347.590.604
21 dic 202261,8762,7561,0861,6461,64353.959.705
20 dic 202259,7062,0859,6461,8861,88489.186.166
19 dic 202261,0061,1858,3259,6959,69434.650.571
18 dic 202261,3261,9659,9960,9960,99317.161.871
17 dic 202262,5963,7159,9261,3161,31649.684.939
16 dic 202268,0069,0662,0962,5962,59684.647.942
15 dic 202270,6970,6967,8967,9967,99443.024.425
14 dic 202272,8174,1070,5470,7070,70546.582.172
13 dic 202272,3074,6070,9272,8072,80640.134.360
12 dic 202272,8372,8370,1072,3172,31439.340.002
11 dic 202272,4574,3472,4572,8372,83272.221.422
10 dic 202272,3873,3572,0872,4572,45258.662.547
09 dic 202274,2674,2472,2372,3872,38417.830.977
08 dic 202273,2874,4071,1774,2674,26579.788.408
07 dic 202276,3576,6472,5373,2873,28541.843.887
06 dic 202276,4677,7174,4476,3576,35536.858.035
05 dic 202273,2279,5172,9576,4776,47928.810.816
04 dic 202272,6873,2472,0573,2373,23305.851.941
03 dic 202273,9873,9871,8872,6972,69330.964.414
02 dic 202273,6473,9971,9973,9873,98435.111.069
01 dic 202276,0776,6473,4073,6373,63629.766.594
30 nov 202273,6076,5273,2876,0876,08700.382.003
29 nov 202271,6374,4971,2073,6073,60759.807.024
28 nov 202272,3972,5068,2771,6671,66820.547.387
27 nov 202273,3475,7572,1872,3972,39600.150.718
26 nov 202271,0876,0971,0873,3373,33734.943.518
25 nov 202275,7275,7770,6871,0971,09856.244.845
24 nov 202275,8375,9472,8175,7475,741.199.381.127
23 nov 202268,3479,1067,6975,8375,832.030.172.035
22 nov 202259,8968,5859,7268,3268,321.273.875.660
21 nov 202260,0261,4058,4259,9059,90848.300.978
20 nov 202261,6862,3659,0060,0260,02589.306.318
19 nov 202260,5562,1459,5761,6861,68518.261.655
18 nov 202260,3161,2859,6860,5660,56636.167.727
17 nov 202255,3460,6855,2260,3160,31754.464.254
16 nov 202256,0057,8554,8355,3455,34566.992.042
15 nov 202254,7957,2854,7956,0056,00535.166.713
14 nov 202255,6657,1952,3954,7954,79787.392.113
13 nov 202257,7758,0954,8655,6755,67498.582.606
12 nov 202259,0659,2756,5757,7757,77669.894.763
11 nov 202259,2162,1357,3759,0559,051.246.199.930
10 nov 202250,5659,8950,1959,2259,221.593.214.373
09 nov 202256,9859,1149,2850,5650,561.722.063.938
08 nov 202267,5268,1655,6856,9356,931.839.502.634
07 nov 202268,6073,0967,1567,5367,531.370.736.948
06 nov 202269,8071,0268,3668,5868,581.012.164.124
05 nov 202267,7171,4067,4069,8469,841.507.997.853
04 nov 202263,5169,9263,3567,7267,722.155.676.821
03 nov 202261,7165,4161,9963,5163,511.289.718.338
02 nov 202255,8162,8755,5361,7161,711.705.740.059
01 nov 202255,7256,1855,1655,8155,81433.277.824
31 oct 202255,6456,6754,8655,7255,72537.013.572
30 oct 202256,7157,5155,1855,6455,64478.662.843
29 oct 202255,1957,5954,9756,6956,69682.741.341
28 oct 202254,9955,6054,0355,2055,20487.623.457
27 oct 202255,8756,2754,8954,9954,99533.276.613
26 oct 202256,2257,3456,0855,8755,87609.796.328
25 oct 202253,1856,8953,0856,2356,23546.844.419
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...