Mercado fechado

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
61,16-0,05 (-0,08%)
A partir de 12:20AM UTC. Mercado aberto.
Período:
10 de set. de 2023 - 10 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de set. de 202461,4361,4361,1661,1661,16343.336.032
09 de set. de 2024------
08 de set. de 202462,0962,2660,1460,9060,90259.629.922
07 de set. de 202463,0064,0961,7662,0962,09246.272.609
06 de set. de 202466,0866,7661,5063,0063,00374.017.227
05 de set. de 202465,4368,3664,4966,0866,08426.596.399
04 de set. de 202464,4266,1762,7465,4365,43320.527.127
03 de set. de 202465,3166,3064,4264,4264,42241.196.620
02 de set. de 202463,5365,6562,7065,3165,31257.230.043
01 de set. de 202465,0665,0763,0963,5363,53223.244.709
31 de ago. de 202464,9866,3764,9165,0665,06230.541.644
30 de ago. de 202462,4965,3661,7564,9864,98324.286.731
29 de ago. de 202461,8063,8561,2262,4862,48336.726.050
28 de ago. de 202460,4662,3259,6361,8061,80295.624.638
27 de ago. de 202463,1763,9459,5060,4660,46284.396.748
26 de ago. de 202464,8565,0863,1563,1763,17246.877.104
25 de ago. de 202466,5866,8464,5964,8564,85233.579.393
24 de ago. de 202466,2067,9865,5366,5866,58234.226.298
23 de ago. de 202463,8366,7863,6566,2066,20278.557.924
22 de ago. de 202464,2864,3262,6663,8363,83245.199.798
21 de ago. de 202464,4864,7262,1564,2864,28309.111.692
20 de ago. de 202466,3767,2863,3564,4864,48285.075.432
19 de ago. de 202466,3867,4066,0766,3766,37256.252.677
18 de ago. de 202467,5868,1066,2266,3866,38222.494.748
17 de ago. de 202466,5767,8365,9767,5867,58205.601.591
16 de ago. de 202465,2866,7264,5066,5766,57324.517.098
15 de ago. de 202464,0266,8363,6865,2865,28391.715.001
14 de ago. de 202463,4264,6662,8464,0264,02263.275.082
13 de ago. de 202461,4763,4361,2663,4163,41255.498.754
12 de ago. de 202459,7161,9959,4261,4761,47299.287.490
11 de ago. de 202461,1862,3159,0559,7159,71233.911.051
10 de ago. de 202460,7461,5060,2261,1761,17176.462.072
09 de ago. de 202461,2361,2359,5160,7460,74246.443.804
08 de ago. de 202455,9861,8455,3761,2261,22294.496.934
07 de ago. de 202458,2659,5155,5555,9855,98367.194.429
06 de ago. de 202456,2159,2656,1558,2658,26349.503.018
05 de ago. de 202462,4062,4950,4356,2156,211.092.702.214
04 de ago. de 202464,6065,1360,6662,4062,40281.214.196
03 de ago. de 202464,9966,2962,7564,6064,60297.433.385
02 de ago. de 202469,5769,8264,3264,9964,99339.170.811
01 de ago. de 202470,1971,3866,3769,5769,57343.996.932
31 de jul. de 202471,6972,8470,1170,1970,19257.603.953
30 de jul. de 202473,7574,4871,3971,6971,69259.291.619
29 de jul. de 202471,1376,6271,0973,7573,75462.935.071
28 de jul. de 202471,3671,7270,4471,1371,13187.721.468
27 de jul. de 202471,3372,2870,5771,3671,36243.026.963
26 de jul. de 202468,8671,6668,8171,3371,33243.237.326
25 de jul. de 202471,2571,6267,3968,8568,85375.680.971
24 de jul. de 202472,9373,6270,8971,2571,25253.444.139
23 de jul. de 202471,3173,0070,6572,9372,93310.802.776
22 de jul. de 202473,9974,5570,8971,3171,31476.945.507
21 de jul. de 202473,0774,0471,6173,9973,99255.675.000
20 de jul. de 202473,4673,8672,4973,0773,07215.480.330
19 de jul. de 202471,6174,1169,7873,4673,46316.824.843
18 de jul. de 202471,4272,8970,7171,6171,61249.796.825
17 de jul. de 202473,2174,1971,3471,4271,42299.830.129
16 de jul. de 202472,4373,9970,6073,2073,20382.767.108
15 de jul. de 202469,9872,5169,8272,4672,46353.497.138
14 de jul. de 202469,8570,5069,3469,9769,97229.260.943
13 de jul. de 202469,2870,5869,2569,8569,85236.979.172
12 de jul. de 202467,4369,3466,8869,2869,28308.924.534
11 de jul. de 202466,9469,0866,5867,4467,44255.074.186
10 de jul. de 202465,3267,2064,5866,9466,94235.892.135
09 de jul. de 202464,8766,1864,3665,3265,32227.402.086
08 de jul. de 202462,0666,1359,4464,8764,87397.070.221
07 de jul. de 202465,4365,5361,7262,0662,06239.300.654
06 de jul. de 202461,8965,5861,6065,4365,43266.484.568
05 de jul. de 202465,3165,4057,5161,8961,89714.310.543
04 de jul. de 202472,0772,2965,2165,3265,32449.109.396
03 de jul. de 202475,8776,0771,8172,0872,08395.211.144
02 de jul. de 202474,3476,0474,2475,8675,86226.870.728
01 de jul. de 202475,2775,8074,1974,3474,34258.562.233
30 de jun. de 202474,9175,8074,0975,2875,28284.483.188
29 de jun. de 202472,7776,6072,7774,9274,92295.661.343
28 de jun. de 202473,1374,5572,6072,7772,77366.036.150
27 de jun. de 202470,9673,1970,5473,1273,12274.414.769
26 de jun. de 202471,3671,9070,5370,9670,96276.567.055
25 de jun. de 202469,6971,9169,4471,3671,36313.829.290
24 de jun. de 202473,3773,3767,9269,6969,69535.404.321
23 de jun. de 202474,5574,9673,3773,3873,38210.095.112
22 de jun. de 202474,1174,8273,6074,5574,55197.490.888
21 de jun. de 202474,7074,7072,3674,1174,11357.955.358
20 de jun. de 202473,7075,2973,2974,7174,71328.191.289
19 de jun. de 202472,6174,8872,5573,7073,70294.923.125
18 de jun. de 202476,6276,6870,8772,6272,62615.015.988
17 de jun. de 202478,9179,1675,3476,6376,63374.224.288
16 de jun. de 202479,2080,0078,6178,9178,91213.769.033
15 de jun. de 202477,5479,3577,4979,2079,20235.783.709
14 de jun. de 202479,1480,1776,5377,5477,54377.573.766
13 de jun. de 202478,4779,7277,4479,1479,14348.470.946
12 de jun. de 202477,2979,1976,5478,4778,47391.170.592
11 de jun. de 202479,6179,6476,1477,2877,28566.945.767
10 de jun. de 202480,5180,5179,1479,6079,60345.564.925
09 de jun. de 202479,9980,6879,5780,5180,51286.027.438
08 de jun. de 202480,0980,3979,0579,9979,99284.518.077
07 de jun. de 202484,1884,8076,5280,0980,09591.251.891
06 de jun. de 202485,4185,7384,1884,1884,18303.021.855
05 de jun. de 202483,6685,4383,5985,4185,41298.932.207
04 de jun. de 202482,8083,6681,2283,6683,66322.575.434
03 de jun. de 202483,0584,1682,7382,8082,80323.671.050
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...