Italia markets closed

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
79,45+0,01 (+0,01%)
In data: 06:56PM UTC. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202479,5281,7978,4879,4579,45447.950.112
23 apr 202478,9781,0678,8280,2180,21356.071.516
22 apr 202479,8080,3677,7878,9778,97279.076.406
21 apr 202475,8880,5575,4479,8079,80321.609.281
20 apr 202475,9276,9671,7675,8875,88453.983.102
19 apr 202475,1477,2173,9475,9275,92472.298.082
18 apr 202475,2575,6371,9475,1475,14401.323.821
17 apr 202473,4875,7171,4975,2575,25459.260.741
16 apr 202475,0677,6671,4973,4873,48671.903.801
15 apr 202472,8175,4669,5675,0675,06783.023.005
14 apr 202480,9481,1566,9172,8172,811.145.112.902
13 apr 202492,0192,5775,9580,9480,94987.335.861
12 apr 202490,0393,0588,7392,0192,01497.403.173
11 apr 202489,7990,4586,9390,0390,03532.095.314
10 apr 202495,1195,1989,1489,7989,79546.311.966
09 apr 202493,4297,7292,1895,1195,11650.589.697
08 apr 202493,6097,4692,7093,4293,42536.768.773
07 apr 202490,4294,3589,7393,6093,60457.563.582
06 apr 202490,8192,3188,1890,4290,42678.706.344
05 apr 202490,9595,7688,9890,8190,81878.727.077
04 apr 202499,20101,7489,3090,9590,95914.013.964
03 apr 202492,56101,0387,8899,2099,201.463.725.718
02 apr 202497,45104,1290,7992,5692,561.261.324.702
01 apr 202495,2598,7394,0397,4597,45591.842.995
31 mar 2024101,15101,1693,8095,2495,24675.814.593
30 mar 202487,30101,8686,48101,16101,161.670.267.452
29 mar 202486,6389,2386,5087,3087,30651.316.790
28 mar 202488,5090,8485,8686,6386,63910.507.261
27 mar 202483,7289,4181,0688,5088,50889.939.259
26 mar 202482,9984,8481,9383,7283,72572.778.093
25 mar 202478,6783,6578,6382,9982,99568.536.209
24 mar 202476,7380,5476,5878,6778,67455.158.731
23 mar 202478,9079,4674,6976,7376,73436.355.891
22 mar 202477,5279,9576,6978,9078,90518.920.237
21 mar 202472,3578,0371,1277,5277,52664.992.638
20 mar 202480,1280,4271,1572,3572,35900.835.308
19 mar 202478,8980,8274,4580,1180,11518.484.352
18 mar 202477,2679,6174,4478,8978,89462.789.953
17 mar 202482,3883,2275,7377,2677,26572.053.356
16 mar 202486,4887,5877,4882,3882,38846.921.671
15 mar 202488,8589,6183,0286,4886,48767.733.312
14 mar 202489,2690,4586,5288,8588,85610.373.507
13 mar 202494,9695,2285,4489,2689,261.061.869.435
12 mar 202479,9796,6477,5194,9694,961.407.205.120
11 mar 202483,0183,0778,3479,9779,97440.651.181
10 mar 202480,9983,1679,7083,0183,01480.926.841
09 mar 202480,4681,5877,5980,9980,99643.715.010
08 mar 202478,7581,8576,6980,4680,46594.863.109
07 mar 202475,5780,3073,7178,7578,75681.547.236
06 mar 202481,9584,6468,5975,5775,571.259.780.438
05 mar 202483,6385,2380,8581,9481,94765.563.904
04 mar 202487,0787,1680,6283,6383,63652.433.038
03 mar 202478,4387,1177,9987,0687,06959.044.551
02 mar 202473,9679,6273,9678,4578,45605.117.877
01 mar 202468,8178,4868,3873,9873,98965.156.357
29 feb 202468,2871,8066,2068,8268,82709.021.892
28 feb 202466,3170,2666,3168,2968,29592.059.417
27 feb 202464,7867,2063,8766,3066,30358.614.000
26 feb 202464,9865,1364,4464,7864,78208.554.999
25 feb 202463,5465,1963,4464,9864,98223.120.355
24 feb 202463,5263,7662,6063,5463,54237.126.818
23 feb 202463,7164,1462,7963,5263,52287.500.450
22 feb 202464,4364,4462,4563,7163,71273.285.600
21 feb 202466,1866,3063,1864,4464,44361.816.313
20 feb 202465,6066,5165,4966,1866,18273.719.060
19 feb 202464,9466,1264,8465,5965,59232.509.914
18 feb 202465,5365,6263,4864,9464,94243.523.175
17 feb 202464,8165,9064,3065,5365,53291.280.822
16 feb 202465,1365,7264,2864,8064,80368.058.820
15 feb 202464,4366,1164,0065,1365,13407.621.400
14 feb 202467,7067,8963,7264,4464,44457.092.841
13 feb 202466,2668,1565,4367,7167,71280.196.296
12 feb 202465,6567,6365,5566,2566,25291.293.660
11 feb 202465,5366,0065,0065,6665,66212.814.647
10 feb 202465,4866,6965,3165,5465,54367.421.597
09 feb 202463,6365,5263,6665,4765,47251.498.255
08 feb 202463,4963,8262,9763,6263,62226.333.975
07 feb 202462,9563,9362,8963,4863,48199.900.264
06 feb 202462,0963,4161,9362,9562,95190.718.692
05 feb 202463,7463,7461,8262,0962,09192.434.736
04 feb 202462,9763,9862,8963,7563,75173.598.913
03 feb 202462,0963,2961,9862,9762,97188.545.905
02 feb 202461,7862,6160,8862,0962,09213.445.246
01 feb 202462,2764,4961,2961,7961,79322.904.215
31 gen 202463,1863,3762,0562,2662,26219.848.893
30 gen 202463,0863,4361,8463,1863,18255.211.851
29 gen 202462,6763,0062,0663,0863,08219.763.037
28 gen 202461,7162,8561,1462,6762,67194.570.018
27 gen 202460,3962,1660,1861,7161,71228.350.585
26 gen 202460,7860,7859,6760,3960,39216.339.157
25 gen 202460,2860,9259,7360,7860,78253.937.642
24 gen 202461,8662,6458,2260,2860,28376.572.143
23 gen 202465,7566,5461,4861,8561,85421.162.307
22 gen 202465,3966,2164,7665,7465,74212.304.271
21 gen 202465,2866,6564,7565,3865,38324.156.679
20 gen 202462,4965,5061,6665,2865,28370.379.399
19 gen 202463,7464,5261,3062,4862,48380.597.122
18 gen 202463,8564,3263,1563,7463,74263.810.398
17 gen 202463,2564,7463,0963,8663,86306.726.464
16 gen 202463,7765,2563,0663,2763,27276.988.434
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...