Italia markets closed

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
60,04+1,67 (+2,85%)
In data: 05:20PM UTC. Mercato aperto.
Periodo di tempo:
14 set 2023 - 14 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 set 202458,6160,1858,6160,0460,04220.257.968
13 set 202456,4857,0155,8656,7356,73208.913.744
12 set 202455,8556,6254,7456,4856,48275.129.075
11 set 202455,6556,0254,7355,8555,85236.741.485
10 set 202454,9355,9354,1555,6655,66313.183.211
09 set 202455,9856,1454,2654,9354,93234.181.776
08 set 202456,8157,7955,6855,9855,98222.064.012
07 set 202459,4760,0755,4656,8156,81337.251.334
06 set 202459,0561,6658,0959,4759,47383.922.682
05 set 202458,3159,6956,7959,0559,05289.285.669
04 set 202459,0159,9458,3158,3158,31218.313.091
03 set 202457,5259,3056,6759,0159,01232.424.835
02 set 202458,8258,8357,1157,5257,52202.128.215
01 set 202458,7460,0058,6858,8258,82208.436.850
31 ago 202456,3959,0955,8358,7458,74293.177.256
30 ago 202455,5557,6055,2556,3956,39303.896.270
29 ago 202454,1056,0453,6755,5555,55265.741.422
28 ago 202456,5857,1853,2054,1054,10254.444.936
27 ago 202457,9558,1256,5656,5856,58221.123.625
26 ago 202459,4859,7157,7157,9557,95208.747.801
25 ago 202459,0960,6858,5059,4859,48209.261.523
24 ago 202457,4259,6157,2059,0959,09248.654.731
23 ago 202457,6257,6856,2457,4257,42220.580.022
22 ago 202457,9558,0355,7557,6257,62277.101.631
21 ago 202459,8760,6957,0057,9557,95256.185.602
20 ago 202460,2161,0659,8559,8759,87231.157.852
19 ago 202461,2661,7460,0660,2160,21201.814.974
18 ago 202460,3461,4959,8061,2661,26186.376.814
17 ago 202459,4960,5258,7160,3460,34294.173.127
16 ago 202458,1460,8757,8259,4959,49356.996.909
15 ago 202457,6758,7256,9858,1458,14239.093.266
14 ago 202456,2157,7956,0957,6757,67232.356.188
13 ago 202454,7156,7454,4356,2156,21273.671.773
12 ago 202455,9957,0354,1154,7154,71214.345.561
11 ago 202455,6156,3055,1355,9955,99161.513.970
10 ago 202456,0956,1054,4655,6155,61225.603.283
09 ago 202451,2356,6450,6656,0956,09269.810.139
08 ago 202453,3354,5650,8651,2351,23336.025.130
07 ago 202451,3354,2051,2753,3353,33319.882.987
06 ago 202457,1957,2845,8651,3351,33997.842.549
05 ago 202459,1859,6655,5657,1957,19257.744.059
04 ago 202459,5160,7257,4859,1859,18272.462.366
03 ago 202464,4964,7558,8959,5159,51310.581.764
02 ago 202464,8565,9461,5364,4964,49318.918.868
01 ago 202466,2867,2864,7564,8564,85237.996.686
31 lug 202468,1668,8766,0466,2866,28239.737.401
30 lug 202465,5470,6965,5068,1668,16427.876.998
29 lug 202465,6465,9764,8065,5465,54172.975.946
28 lug 202465,6166,4864,9165,6465,64223.544.950
27 lug 202463,4566,0563,4165,6165,61223.717.774
26 lug 202465,7466,0662,1663,4563,45346.200.158
25 lug 202467,2267,8065,4065,7365,73233.832.632
24 lug 202465,4967,2764,9267,2267,22286.460.392
23 lug 202467,8968,4265,1065,4965,49438.002.907
22 lug 202467,0967,9365,7867,8967,89234.587.948
21 lug 202467,4467,8166,5667,0967,09197.842.618
20 lug 202465,6968,1364,1367,4467,44290.862.315
19 lug 202465,2866,7864,8065,6965,69229.161.859
18 lug 202467,1568,0865,2965,2865,28274.055.232
17 lug 202466,4667,9864,7867,1467,14351.095.044
16 lug 202464,2866,5463,9766,4866,48324.362.258
15 lug 202463,9664,5663,5064,2764,27210.602.083
14 lug 202463,4364,6263,4163,9663,96217.003.961
13 lug 202462,0163,5961,5363,4363,43282.859.027
12 lug 202461,8063,3961,4362,0262,02234.571.833
11 lug 202460,4062,0859,7361,7961,79217.763.352
10 lug 202459,8961,1659,4760,4060,40210.270.295
09 lug 202457,3361,0254,9159,8959,89366.615.332
08 lug 202460,3660,4557,0157,3357,33221.042.971
07 lug 202457,0560,5056,7860,3660,36245.823.220
06 lug 202460,4160,5053,1157,0557,05658.512.890
05 lug 202466,7867,0060,3360,4260,42415.435.623
04 lug 202470,5970,7766,5566,7966,79366.236.239
03 lug 202469,2470,7569,1670,5870,58211.078.257
02 lug 202470,1270,5369,0269,2469,24240.822.278
01 lug 202469,8870,7269,1470,1270,12265.000.357
30 giu 202467,8871,4567,8869,8969,89275.799.110
29 giu 202468,2969,6567,7867,8867,88341.446.207
28 giu 202466,4468,3865,9968,2968,29256.274.581
27 giu 202466,6467,1066,0166,4466,44258.950.563
26 giu 202464,9367,1164,6966,6466,64293.041.866
25 giu 202468,6568,6563,2764,9364,93498.873.685
24 giu 202469,7270,1168,6568,6668,66196.572.550
23 giu 202469,3269,9868,8469,7269,72184.700.391
22 giu 202469,7769,7767,7469,3269,32334.788.129
21 giu 202468,5870,1768,4669,7869,78306.546.089
20 giu 202467,6269,7467,5668,5868,58274.418.594
19 giu 202471,3471,3966,0167,6267,62572.715.189
18 giu 202473,7373,9570,2671,3571,35348.439.112
17 giu 202473,9074,6573,4473,7373,73199.737.448
16 giu 202472,3274,0472,2773,8973,89219.998.697
15 giu 202473,7175,1171,5472,3272,32352.128.693
14 giu 202472,5774,2271,6573,7173,71324.536.916
13 giu 202471,9673,1971,2772,5772,57361.755.346
12 giu 202473,9674,1370,9671,9671,96527.879.235
11 giu 202474,6974,6973,7073,9673,96321.054.005
10 giu 202474,0274,5973,6374,6974,69265.360.526
09 giu 202474,1074,3973,1474,0274,02263.264.577
08 giu 202477,2977,8570,8574,1174,11547.085.374
07 giu 202478,5578,7077,2977,2977,29278.213.153
*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...