Mercado fechará em 56 mins

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
186,80+3,14 (+1,71%)
A partir de 7:02PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out. de 2021185,25190,99183,95186,80186,802.586.613.504
18 de out. de 2021183,80187,11179,23185,56185,562.735.635.061
17 de out. de 2021186,03187,80178,02183,73183,732.557.228.667
16 de out. de 2021189,50192,17185,43186,19186,192.812.657.145
15 de out. de 2021181,00192,36176,95188,81188,813.361.284.929
14 de out. de 2021177,54185,92177,16180,12180,122.669.021.002
13 de out. de 2021172,66179,44168,02177,63177,632.648.806.965
12 de out. de 2021179,45179,45167,44172,80172,803.014.739.916
11 de out. de 2021175,11185,08173,73179,43179,433.155.773.236
10 de out. de 2021179,78183,83174,63175,32175,322.933.958.270
09 de out. de 2021175,84182,59175,06179,66179,663.261.336.754
08 de out. de 2021178,61182,86174,97175,97175,973.235.639.420
07 de out. de 2021178,68186,70173,77178,77178,773.653.828.647
06 de out. de 2021173,89182,72164,39178,71178,713.434.445.937
05 de out. de 2021167,54175,23166,92173,89173,892.779.608.244
04 de out. de 2021170,60170,76162,35167,54167,542.809.356.425
03 de out. de 2021169,17174,70166,11170,61170,613.020.051.826
02 de out. de 2021166,21172,63164,80169,26169,262.954.252.473
01 de out. de 2021153,29168,01151,59166,13166,133.075.986.940
30 de set. de 2021144,85154,20144,17153,15153,152.490.894.083
29 de set. de 2021140,67149,66140,15144,92144,922.611.872.987
28 de set. de 2021145,22148,45140,37140,60140,602.716.268.316
27 de set. de 2021150,86154,83145,28145,35145,352.675.737.537
26 de set. de 2021151,19153,41142,55150,64150,643.285.914.022
25 de set. de 2021152,23155,53149,28151,18151,182.780.149.595
24 de set. de 2021163,89165,77142,44152,23152,233.002.639.992
23 de set. de 2021161,49164,52157,52163,82163,822.168.287.266
22 de set. de 2021148,24161,90145,77161,41161,412.470.322.802
21 de set. de 2021157,21162,05145,47148,39148,392.676.739.911
20 de set. de 2021175,75175,91154,10156,46156,463.091.999.618
19 de set. de 2021181,25181,48173,23175,74175,742.265.327.476
18 de set. de 2021179,83184,87178,51181,31181,312.288.894.200
17 de set. de 2021185,40190,09178,46179,68179,683.490.133.355
16 de set. de 2021189,03194,79181,86185,54185,543.890.293.445
15 de set. de 2021183,05191,50180,04189,24189,242.966.645.617
14 de set. de 2021179,55187,59176,50183,14183,143.674.072.759
13 de set. de 2021183,24233,06171,38179,48179,488.716.460.338
12 de set. de 2021178,68185,93175,57183,23183,232.524.354.411
11 de set. de 2021174,31185,78173,76178,69178,692.374.798.275
10 de set. de 2021180,45187,13171,56174,30174,302.640.894.542
09 de set. de 2021177,91188,46177,24180,38180,382.895.886.861
08 de set. de 2021178,08188,20170,00179,72179,724.614.459.511
07 de set. de 2021219,52221,43165,84178,11178,114.888.577.997
06 de set. de 2021232,10232,10216,67219,53219,533.846.416.196
05 de set. de 2021211,97231,96210,75231,33231,333.796.951.481
04 de set. de 2021212,96225,11208,94212,36212,364.290.103.830
03 de set. de 2021183,43217,52180,11212,97212,975.461.104.943
02 de set. de 2021180,96187,89179,71183,62183,622.648.327.451
01 de set. de 2021171,47182,72169,01180,97180,972.807.031.001
31 de ago. de 2021167,50175,24166,14171,66171,662.252.832.552
30 de ago. de 2021174,63176,10167,08167,42167,422.322.318.232
29 de ago. de 2021175,53182,30173,50174,70174,702.336.929.993
28 de ago. de 2021176,13177,01171,78175,45175,452.197.632.103
27 de ago. de 2021167,99175,98165,40175,98175,982.747.733.541
26 de ago. de 2021177,89180,22166,03168,09168,091.967.737.081
25 de ago. de 2021173,71178,95169,92177,60177,601.766.315.141
24 de ago. de 2021187,30188,33172,78173,58173,581.968.635.010
23 de ago. de 2021186,13191,38183,94187,11187,112.033.355.063
22 de ago. de 2021179,91189,59179,15186,31186,312.051.815.458
21 de ago. de 2021183,65184,41177,05179,74179,741.735.474.978
20 de ago. de 2021175,43184,08174,37183,63183,631.821.956.870
19 de ago. de 2021167,04175,54162,99175,49175,491.886.756.817
18 de ago. de 2021168,67174,31163,58167,40167,401.933.140.312
17 de ago. de 2021178,15184,22168,34168,84168,842.207.382.233
16 de ago. de 2021184,78188,84176,99178,85178,852.512.505.149
15 de ago. de 2021182,94186,37175,61184,90184,902.463.135.987
14 de ago. de 2021183,38184,94175,78182,71182,712.425.228.534
13 de ago. de 2021165,51184,30164,28183,29183,292.604.958.786
12 de ago. de 2021170,88179,57161,11165,13165,132.386.820.701
11 de ago. de 2021165,41176,02164,41170,94170,942.419.719.473
10 de ago. de 2021166,47168,17159,08165,46165,462.379.906.344
09 de ago. de 2021149,82170,39145,44166,52166,522.544.061.454
08 de ago. de 2021155,96157,44147,37149,85149,851.780.747.563
07 de ago. de 2021147,90156,34147,30155,86155,862.107.022.706
06 de ago. de 2021143,55150,56142,00147,80147,801.830.070.393
05 de ago. de 2021142,63145,00136,48143,44143,441.601.656.842
04 de ago. de 2021138,49144,43135,99142,62142,621.391.008.967
03 de ago. de 2021141,47143,14136,13138,29138,291.337.812.400
02 de ago. de 2021140,54145,86139,09141,51141,511.446.142.148
01 de ago. de 2021144,51149,70138,77140,74140,741.520.253.711
31 de jul. de 2021145,65146,60142,05144,93144,931.337.306.944
30 de jul. de 2021141,47145,80136,22145,78145,781.614.166.297
29 de jul. de 2021140,30142,80137,15141,32141,321.579.482.162
28 de jul. de 2021134,77141,90132,92139,84139,841.844.085.027
27 de jul. de 2021131,23134,95127,62134,62134,621.709.997.405
26 de jul. de 2021127,65140,27127,19131,36131,362.122.247.682
25 de jul. de 2021126,12128,01123,87127,60127,601.152.966.295
24 de jul. de 2021124,22127,74123,62126,19126,191.149.988.053
23 de jul. de 2021120,74124,47117,29124,25124,251.105.582.289
22 de jul. de 2021117,63121,91115,82120,74120,741.244.645.331
21 de jul. de 2021107,33118,86105,37117,46117,461.535.044.626
20 de jul. de 2021113,24114,94104,33107,40107,401.447.927.552
19 de jul. de 2021119,38120,73111,99113,16113,161.252.109.735
18 de jul. de 2021120,08123,98117,39119,51119,511.339.676.386
17 de jul. de 2021120,94122,89118,08120,03120,031.380.666.904
16 de jul. de 2021125,63127,78120,77121,04121,041.434.977.465
15 de jul. de 2021131,13133,02122,34125,49125,491.512.389.053
14 de jul. de 2021131,40132,31124,23131,06131,061.509.497.526
13 de jul. de 2021133,48134,52129,73131,32131,321.326.935.445
12 de jul. de 2021134,29139,67132,16133,54133,541.658.972.857
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...