Italia markets closed

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
150,79+6,19 (+4,28%)
Al 6:37PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 2021146,70155,48139,99150,79150,796.294.382.592
23 feb 2021171,10171,30131,41145,61145,619.007.222.524
22 feb 2021187,40187,41150,30171,08171,087.828.789.895
21 feb 2021187,75192,39182,36187,41187,415.719.375.867
20 feb 2021195,29202,96178,77187,83187,836.773.834.852
19 feb 2021187,65199,02182,82195,31195,315.901.087.975
18 feb 2021196,71197,74183,64187,62187,626.524.307.475
17 feb 2021174,19196,73168,91196,73196,7311.450.525.970
16 feb 2021171,12181,73166,20174,18174,1810.478.347.184
15 feb 2021176,83181,05158,36171,18171,1811.113.098.727
14 feb 2021186,70189,11173,34176,92176,9210.645.178.322
13 feb 2021162,73188,43159,17186,65186,6513.667.359.965
12 feb 2021152,00164,53146,94162,73162,738.943.261.050
11 feb 2021150,23158,50145,73152,09152,097.649.213.035
10 feb 2021150,20160,13142,01150,32150,3210.579.320.734
09 feb 2021138,74151,55136,54150,30150,308.382.352.345
08 feb 2021125,41139,67123,08138,74138,747.354.453.132
07 feb 2021129,20130,41120,89125,44125,445.714.273.589
06 feb 2021128,52135,64124,92129,23129,236.908.328.358
05 feb 2021121,30130,68120,63128,52128,526.108.050.516
04 feb 2021129,27131,32118,98121,30121,306.528.297.400
03 feb 2021118,37129,49118,11129,23129,237.131.225.192
02 feb 2021109,34121,09109,34118,39118,396.274.290.470
01 feb 2021106,89112,67104,18109,34109,344.646.372.991
31 gen 2021109,92110,98104,02106,88106,883.744.549.727
30 gen 2021111,22111,97106,21109,91109,915.217.213.283
29 gen 2021114,03119,34109,21111,23111,237.315.132.730
28 gen 2021101,58108,91100,50107,74107,745.576.686.322
27 gen 2021110,78110,8798,47101,59101,595.189.720.687
26 gen 2021113,18114,98105,99110,78110,784.848.243.582
25 gen 2021116,25120,86112,83113,19113,195.225.163.760
24 gen 2021113,14117,17110,46116,28116,284.086.543.016
23 gen 2021112,72116,92110,98113,15113,154.419.588.571
22 gen 2021106,92115,94101,59112,78112,787.024.796.603
21 gen 2021123,77123,77103,76106,97106,977.153.810.133
20 gen 2021126,33128,57114,97123,76123,767.430.677.701
19 gen 2021126,02136,94124,48126,44126,447.673.348.324
18 gen 2021118,04128,15115,00125,97125,975.497.955.709
17 gen 2021119,40121,55113,47118,04118,045.054.361.240
16 gen 2021119,37125,88115,90119,43119,435.947.108.232
15 gen 2021125,19127,65109,29119,41119,416.967.694.616
14 gen 2021121,18128,95118,71125,16125,166.807.305.748
13 gen 2021108,66121,64103,92121,22121,226.924.681.786
12 gen 2021114,37120,66106,06108,64108,649.746.347.354
11 gen 2021140,39140,3994,53114,51114,5114.797.060.751
10 gen 2021145,18151,97134,00140,41140,4110.481.854.511
09 gen 2021141,72146,49134,28145,18145,189.109.840.837
08 gen 2021138,27148,42123,70141,74141,7412.029.134.222
07 gen 2021137,02147,40132,30138,25138,2510.676.840.016
06 gen 2021129,01138,17126,51136,98136,988.707.542.333
05 gen 2021126,42132,45120,14128,95128,958.287.852.459
04 gen 2021130,83141,24116,83126,35126,3511.148.488.742
03 gen 2021112,85133,83111,86130,77130,7712.559.669.165
02 gen 2021103,88115,68101,59112,85112,858.679.087.540
01 gen 2021102,06109,43100,97103,85103,856.027.767.832
31 dic 2020105,28105,86100,22102,08102,085.136.566.355
30 dic 2020105,33107,76100,71105,27105,276.608.329.860
29 dic 2020106,40106,8398,94105,31105,317.475.861.818
28 dic 2020104,55111,53104,18106,41106,418.385.817.977
27 dic 2020106,18112,61100,21104,49104,4911.556.292.403
26 dic 2020104,23110,51102,63106,18106,1810.400.305.903
25 dic 202091,52105,0189,01104,15104,159.578.741.020
24 dic 202083,5691,8881,6591,5791,578.296.798.872
23 dic 202093,2896,1078,9883,5083,5010.076.628.866
22 dic 202085,7893,5881,0093,2893,289.207.324.949
21 dic 202093,9096,8383,4585,8285,828.094.675.372
20 dic 202098,30100,1390,5993,9093,907.084.952.803
19 dic 202089,23100,9686,2298,3698,368.043.518.738
18 dic 202082,3691,5981,2189,2489,248.237.412.893
17 dic 202076,0989,1574,6482,3482,349.105.605.161
16 dic 202066,9876,1365,0376,0876,085.044.826.213
15 dic 202067,8069,6566,4066,9766,973.066.763.783
14 dic 202067,6168,3165,3067,8067,802.847.966.139
13 dic 202063,3469,2662,4767,5867,583.169.017.050
12 dic 202059,5164,0059,5163,3363,332.449.457.507
11 dic 202061,6261,6357,9559,5259,523.105.998.533
10 dic 202064,0964,2060,5461,6261,622.476.300.897
09 dic 202063,3764,6559,8764,0964,093.510.114.007
08 dic 202069,0469,9562,7563,3863,383.493.810.940
07 dic 202068,9371,5667,5969,0569,053.560.817.110
06 dic 202068,5670,1566,4968,9468,942.850.474.025
05 dic 202066,0169,4365,2968,5668,563.726.522.095
04 dic 202073,3773,7464,9966,0266,024.491.663.894
03 dic 202073,3774,9770,8073,3673,364.951.968.426
02 dic 202070,7874,7769,1173,3573,356.367.117.789
01 dic 202073,3676,9667,9570,7870,788.133.589.768
30 nov 202066,1773,8464,3373,3673,365.706.739.200
29 nov 202060,7767,5559,9666,1966,194.439.381.920
28 nov 202057,7962,5557,3060,7660,763.999.074.433
27 nov 202059,5161,6755,2157,7857,784.910.976.468
26 nov 202068,7169,6754,7559,5059,507.527.485.079
25 nov 202074,9875,9767,0168,7168,715.062.956.088
24 nov 202075,1878,8173,2074,9874,986.512.277.405
23 nov 202069,7075,9868,3875,1975,196.078.877.881
22 nov 202072,8873,9267,1769,7069,705.296.836.365
21 nov 202069,6574,2268,0272,8872,885.537.548.133
20 nov 202068,8471,8467,6269,6569,655.283.785.853
19 nov 202062,2170,0660,6768,8468,845.575.667.383
18 nov 202063,9464,4558,6862,2162,215.167.173.893
17 nov 202061,9864,4460,0063,9463,944.873.031.118
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...