Mercado abrirá em 2 h 44 min

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
82,92-4,55 (-5,20%)
A partir de 10:14AM UTC. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202483,1783,9082,1782,9282,92542.602.688
24 de abr. de 202485,1187,6482,4383,1683,16520.985.490
23 de abr. de 202485,4785,9184,1885,1185,11315.895.462
22 de abr. de 202484,1686,3884,0985,4785,47379.391.982
21 de abr. de 202485,0985,6882,9984,1784,17297.434.669
20 de abr. de 202480,9185,8980,4485,0985,09342.916.025
19 de abr. de 202480,8082,0276,2080,9180,91484.059.666
18 de abr. de 202480,1782,3978,8880,8080,80502.655.456
17 de abr. de 202479,9380,7276,5380,1780,17428.178.765
16 de abr. de 202478,0780,3875,8779,9279,92487.783.387
15 de abr. de 202479,9282,7575,9578,0778,07713.883.734
14 de abr. de 202477,6080,3674,1479,9179,91833.631.968
13 de abr. de 202486,2686,4971,3177,6177,611.220.477.380
12 de abr. de 202498,6999,2980,8186,2786,271.052.316.398
11 de abr. de 202496,7099,8095,0498,6998,69533.522.657
10 de abr. de 202497,5098,1394,4696,7096,70571.530.949
09 de abr. de 2024103,31103,3996,7497,5097,50593.234.437
08 de abr. de 2024101,18105,8499,91103,31103,31706.651.161
07 de abr. de 2024101,50105,68100,44101,18101,18581.333.824
06 de abr. de 202498,04102,3197,30101,50101,50496.165.238
05 de abr. de 202498,41100,1095,3498,0498,04735.964.372
04 de abr. de 202498,57103,9796,4598,4198,41952.231.750
03 de abr. de 2024106,82109,5496,7598,5798,57990.603.461
02 de abr. de 202499,38108,8194,32106,82106,821.576.166.267
01 de abr. de 2024105,18112,3297,5299,3899,381.354.224.503
31 de mar. de 2024102,87106,55101,55105,18105,18638.798.519
30 de mar. de 2024109,24109,25101,31102,86102,86729.886.796
29 de mar. de 202494,22110,0193,11109,26109,261.803.906.237
28 de mar. de 202493,6896,3993,5294,2294,22702.908.138
27 de mar. de 202495,8798,3192,8593,6893,68984.598.281
26 de mar. de 202490,7296,8587,7895,8695,86964.048.565
25 de mar. de 202489,6991,9488,7290,7290,72620.722.715
24 de mar. de 202485,4290,4285,3889,6989,69614.433.135
23 de mar. de 202483,3187,4683,1585,4285,42494.227.407
22 de mar. de 202485,7086,0880,8183,3183,31473.810.620
21 de mar. de 202484,7986,8083,8685,7085,70563.676.121
20 de mar. de 202478,5985,2577,2984,7984,79727.339.448
19 de mar. de 202487,1187,4377,3078,5978,59978.488.125
18 de mar. de 202485,8687,8780,9587,1187,11563.769.105
17 de mar. de 202484,1486,6881,1285,8685,86503.681.869
16 de mar. de 202489,7190,6382,4784,1484,14622.982.146
15 de mar. de 202494,1295,2784,3589,7189,71922.321.450
14 de mar. de 202497,3298,0290,3594,1294,12835.527.149
13 de mar. de 202497,5498,7894,6397,3297,32668.550.065
12 de mar. de 2024103,79104,0993,3097,5497,541.160.292.398
11 de mar. de 202487,51105,5884,83103,79103,791.538.166.122
10 de mar. de 202490,8590,9185,6887,5187,51482.197.828
09 de mar. de 202488,6391,0187,2290,8590,85526.302.540
08 de mar. de 202488,1189,3184,9688,6388,63704.449.860
07 de mar. de 202485,8389,6083,5988,1188,11651.436.457
06 de mar. de 202482,0487,2679,9985,8385,83742.784.629
05 de mar. de 202488,9591,8374,4382,0482,041.367.572.503
04 de mar. de 202490,6792,4287,7888,9488,94830.931.633
03 de mar. de 202494,4394,5387,5090,6790,67707.371.775
02 de mar. de 202485,0694,4784,5894,4294,421.040.122.066
01 de mar. de 202479,9286,0679,9285,0885,08656.274.472
29 de fev. de 202474,5884,8174,1279,9479,941.042.945.490
28 de fev. de 202474,0377,8571,7674,5974,59768.473.291
27 de fev. de 202471,9576,2971,9574,0374,03641.863.534
26 de fev. de 202470,0972,9269,2371,9471,94389.106.739
25 de fev. de 202470,3970,5569,8070,0870,08225.632.198
24 de fev. de 202468,8370,6268,7270,3970,39241.694.583
23 de fev. de 202468,7669,0667,7268,8368,83256.867.051
22 de fev. de 202468,9469,6367,9868,7668,76311.236.598
21 de fev. de 202469,6569,6667,5068,9468,94295.704.432
20 de fev. de 202471,3171,4268,3169,6669,66391.121.481
19 de fev. de 202470,7471,6770,5871,3171,31294.953.659
18 de fev. de 202469,9971,2869,8870,7370,73250.736.447
17 de fev. de 202470,6270,7268,4269,9969,99262.442.667
16 de fev. de 202469,8170,9669,2470,6270,62313.910.640
15 de fev. de 202469,9070,8669,2469,8169,81396.502.737
14 de fev. de 202469,0070,7468,5669,9069,90437.462.934
13 de fev. de 202472,9373,1368,2869,0069,00489.477.662
12 de fev. de 202471,5473,4170,4572,9372,93301.824.432
11 de fev. de 202470,8072,9470,6971,5471,54314.543.793
10 de fev. de 202470,6871,1770,1070,8170,81229.511.617
09 de fev. de 202470,5771,8670,3570,6870,68396.248.689
08 de fev. de 202468,5670,6168,4670,5670,56271.057.492
07 de fev. de 202468,2968,7467,7568,5668,56243.889.376
06 de fev. de 202467,6268,7567,5668,2968,29215.034.847
05 de fev. de 202466,9368,1366,7167,6267,62204.854.690
04 de fev. de 202468,8368,8366,6866,9366,93207.440.125
03 de fev. de 202468,0069,0867,9268,8468,84187.461.706
02 de fev. de 202467,5268,3467,4168,0068,00203.602.294
01 de fev. de 202466,7568,0765,8067,5267,52232.108.384
31 de jan. de 202467,5269,8066,2766,7566,75348.867.643
30 de jan. de 202468,4568,6467,2967,5167,51238.389.131
29 de jan. de 202468,3968,7166,9268,4568,45276.494.459
28 de jan. de 202468,0868,4467,4168,4068,40238.275.365
27 de jan. de 202467,0468,2866,4268,0868,08211.372.666
26 de jan. de 202465,5067,5065,2467,0367,03248.070.449
25 de jan. de 202466,1466,1464,6665,5065,50234.636.079
24 de jan. de 202465,4566,2964,9166,1466,14276.316.216
23 de jan. de 202467,2968,3263,2665,4565,45408.856.695
22 de jan. de 202471,6172,5466,9167,2967,29458.158.615
21 de jan. de 202471,3072,1570,5571,6071,60231.236.531
20 de jan. de 202471,1972,6770,6171,3071,30353.477.650
19 de jan. de 202467,9971,4267,1271,1871,18403.881.358
18 de jan. de 202469,3970,2466,6167,9967,99414.154.847
17 de jan. de 202469,4669,8868,5969,3969,39287.190.583
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...