U.S. markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
53.74+0.37 (+0.69%)
A partir del 12:26AM UTC. Mercado abierto.
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 202253.8653.8853.7453.7453.74401,242,240
29 sept 2022------
28 sept 202252.7353.6651.3653.3153.31479,078,426
27 sept 202253.4355.3152.0352.7452.74507,500,545
26 sept 202252.6453.6252.2253.4353.43464,070,272
25 sept 202253.5254.2752.5652.6352.63385,124,912
24 sept 202255.1055.6353.4453.5253.52451,262,561
23 sept 202253.5155.2251.9055.0955.09560,635,011
22 sept 202251.2353.8950.8153.5153.51480,101,560
21 sept 202252.3655.2750.6951.2451.24681,284,602
20 sept 202252.8853.5351.1852.3652.36561,066,601
19 sept 202252.8353.6350.4352.8752.87687,424,376
18 sept 202257.8157.8252.8452.8452.84447,780,228
17 sept 202255.8658.3555.8657.8257.82354,646,581
16 sept 202256.3656.7554.9455.8455.84471,316,851
15 sept 202260.1560.6156.1956.3556.35629,471,575
14 sept 202259.0660.8558.7060.1560.15622,750,084
13 sept 202261.3667.0758.6459.1059.101,001,779,466
12 sept 202262.2562.9460.3961.3661.36527,623,332
11 sept 202263.4364.2761.8362.2462.24467,207,228
10 sept 202261.2364.4560.8763.4363.43611,529,013
09 sept 202258.0061.6557.8661.2361.23610,797,768
08 sept 202257.4158.4756.3558.0058.00539,805,386
07 sept 202254.3058.1053.3057.4257.42623,767,136
06 sept 202260.4162.3554.3154.3154.31671,460,963
05 sept 202260.9061.3359.5260.4260.42450,815,584
04 sept 202260.1460.9158.8260.9060.90404,022,021
03 sept 202261.0461.9659.8460.1360.13529,966,061
02 sept 202257.5262.0856.6461.0461.04761,493,332
01 sept 202253.8657.5753.5557.5357.53584,763,245
31 ago 202253.0655.1053.0653.8653.86439,496,760
30 ago 202255.7856.0752.3053.0653.06464,828,759
29 ago 202253.6156.5752.9455.7755.77526,456,711
28 ago 202253.0555.6752.7153.6153.61485,789,560
27 ago 202252.7653.2852.1253.0553.05392,990,718
26 ago 202256.7857.9652.5152.7452.74567,680,603
25 ago 202256.4857.3756.0956.7956.79432,646,387
24 ago 202257.0857.4655.8356.4856.48471,510,182
23 ago 202257.2557.5854.2857.0857.08524,532,444
22 ago 202255.5057.2652.5257.2657.26766,070,930
21 ago 202254.1855.9453.9955.4955.49346,325,352
20 ago 202254.0255.5753.1554.1954.19473,723,831
19 ago 202260.0460.1053.6454.0354.03598,011,455
18 ago 202260.3961.5659.8360.0560.05375,531,380
17 ago 202261.3464.5660.0360.3760.37564,337,359
16 ago 202260.8161.5460.2461.3461.34400,419,587
15 ago 202263.3165.1760.0360.8360.83487,425,277
14 ago 202263.7665.6362.9163.3163.31411,725,410
13 ago 202262.9365.3462.7263.7563.75391,896,085
12 ago 202261.9062.9660.8762.9362.93370,984,475
11 ago 202261.6163.2661.5761.9061.90472,762,678
10 ago 202259.2662.1758.0861.6061.60543,530,224
09 ago 202262.6062.7858.7559.2659.26406,076,522
08 ago 202261.1063.9660.9462.5962.59384,554,405
07 ago 202260.9261.9460.2161.1061.10276,519,336
06 ago 202262.4162.4360.7960.9260.92291,347,560
05 ago 202259.8462.4159.7062.4062.40463,122,316
04 ago 202257.8160.3857.7559.8559.85437,413,922
03 ago 202258.2460.0156.9757.8157.81472,558,915
02 ago 202259.5359.7256.8958.2458.24524,322,092
01 ago 202259.9260.5758.4559.5459.54467,875,340
31 jul 202260.4462.7959.9059.9159.91502,294,495
30 jul 202260.9263.7760.2360.4460.44667,982,996
29 jul 202263.4664.3160.1360.9260.92664,571,137
28 jul 202258.9563.9258.6463.4663.46757,291,482
27 jul 202253.8058.9553.1558.9558.95529,603,132
26 jul 202254.3554.3552.2053.7953.79400,322,025
25 jul 202258.4858.7954.3754.3754.37445,424,172
24 jul 202256.4359.6156.4058.4958.49402,627,822
23 jul 202256.1657.1654.7756.4356.43380,442,502
22 jul 202258.1059.1055.7356.1856.18464,241,227
21 jul 202257.2458.5255.4658.1058.10464,802,265
20 jul 202257.9961.4656.7857.2457.24662,964,095
19 jul 202258.6159.2056.1157.9857.98579,491,163
18 jul 202255.7259.0055.5358.6358.63604,964,726
17 jul 202255.1256.8354.7255.7255.72579,886,019
16 jul 202251.7955.2651.2055.1355.13426,040,229
15 jul 202251.2252.4550.8151.8051.80442,039,141
14 jul 202249.5651.5048.1451.2251.22420,169,921
13 jul 202247.5449.5646.6649.5649.56447,352,506
12 jul 202248.7749.1347.5347.5447.54368,912,014
11 jul 202252.1752.1748.6348.7748.77393,277,100
10 jul 202254.1654.8851.1652.1752.17616,041,879
09 jul 202251.5654.4951.4854.1654.16444,782,359
08 jul 202252.1453.7550.9651.5651.56565,652,402
07 jul 202250.3652.4149.8552.1452.14478,192,342
06 jul 202249.8450.5949.2550.3650.36429,814,449
05 jul 202252.2452.3348.2449.8349.83559,357,113
04 jul 202250.9752.2849.8852.2452.24425,036,720
03 jul 202250.4851.5049.3450.9750.97402,299,367
02 jul 202251.1351.4249.9950.4950.49448,609,019
01 jul 202253.7055.6250.3951.1251.12628,538,818
30 jun 202253.4553.7450.4153.6553.65632,075,268
29 jun 202252.8154.2351.7953.4253.42557,459,009
28 jun 202255.9156.7252.7552.8152.81519,374,670
27 jun 202256.8658.5155.2555.9355.93456,437,012
26 jun 202258.9660.3056.8856.8856.88486,759,815
25 jun 202255.9959.5355.0858.9758.97560,628,121
24 jun 202255.7656.9654.8855.9955.99589,158,085
23 jun 202252.1156.4452.0555.7655.76675,234,042
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...