Advertisement
Historiska uppgifter
LTCUSD - Litecoin / US Dollar
77.857
+0.89% +69.3 pips
77.857
+0.89% +69.3 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2025 00:00 | 77.16424 | 78.69 | 76.624 | 77.857 | +69.3 | +0.89% |
| Apr 14, 2025 00:00 | 77.85 | 80.62 | 75.7 | 77.13 | -72.0 | -0.93% |
| Apr 13, 2025 00:00 | 78.63 | 80.03 | 76.38 | 77.73 | -90.0 | -1.16% |
| Apr 12, 2025 00:00 | 76.16 | 80.09 | 74.837 | 78.63 | +247.0 | +3.14% |
| Apr 11, 2025 00:00 | 73.78 | 77.5 | 73.591 | 76.16 | +238.0 | +3.13% |
| Apr 10, 2025 00:00 | 76 | 76.11 | 71.04 | 73.8 | -220.0 | -2.98% |
| Apr 09, 2025 00:00 | 69.1 | 78.43 | 66.45 | 76.01 | +691.0 | +9.09% |
| Apr 08, 2025 00:00 | 70.98 | 73.51 | 68.13 | 69.12 | -186.0 | -2.69% |
| Apr 07, 2025 00:00 | 70.61 | 72.99 | 63.03 | 71.05 | +44.0 | +0.62% |
| Apr 06, 2025 00:00 | 82.65 | 83.1 | 68.36 | 70.47346 | -1217.7 | -17.28% |
| Apr 05, 2025 00:00 | 84.263 | 84.94 | 81.6 | 82.65 | -161.3 | -1.95% |
| Apr 04, 2025 00:00 | 83.44 | 85.09 | 81.57 | 84.39 | +95.0 | +1.13% |
| Apr 03, 2025 00:00 | 81.52 | 84.77 | 80.1 | 83.33 | +181.0 | +2.17% |
| Apr 02, 2025 00:00 | 84.5 | 88.59 | 80.89 | 81.56 | -294.0 | -3.60% |
| Apr 01, 2025 00:00 | 82.96 | 85.9 | 82.83 | 84.399 | +143.9 | +1.70% |
| Mar 31, 2025 00:00 | 86.01 | 86.26 | 80.78 | 83 | -301.0 | -3.63% |
| Mar 30, 2025 00:00 | 85.45 | 86.981 | 84.67 | 86.04 | +59.0 | +0.69% |
| Mar 29, 2025 00:00 | 87.43 | 88.29 | 84.12 | 85.45 | -198.0 | -2.32% |
| Mar 28, 2025 00:00 | 92.85 | 93.43 | 85.65 | 87.39 | -546.0 | -6.25% |
| Mar 27, 2025 00:00 | 92.47 | 95.063 | 92.07 | 92.78 | +31.0 | +0.33% |
| Mar 26, 2025 00:00 | 94.42 | 96.65 | 90.91 | 92.41 | -201.0 | -2.18% |
| Mar 25, 2025 00:00 | 93.6 | 94.925 | 91.89 | 94.37 | +77.0 | +0.82% |
| Mar 24, 2025 00:00 | 91.47 | 97.73 | 90.80571 | 93.76 | +229.0 | +2.44% |
| Mar 23, 2025 00:00 | 91.37 | 92.993 | 90.64 | 91.49 | +12.0 | +0.13% |
| Mar 22, 2025 00:00 | 90.83 | 92.304 | 90.38 | 91.28 | +45.0 | +0.49% |
| Mar 21, 2025 00:00 | 93.23 | 93.978 | 90.8 | 90.81 | -242.0 | -2.66% |
| Mar 20, 2025 00:00 | 94.12 | 94.712 | 90.05 | 93.22 | -90.0 | -0.97% |
| Mar 19, 2025 00:00 | 90.01 | 94.49 | 89.31 | 94.15 | +414.0 | +4.40% |
| Mar 18, 2025 00:00 | 92.3 | 92.368 | 87.08 | 90.13 | -217.0 | -2.41% |
| Mar 17, 2025 00:00 | 92.87 | 93.227 | 92.05 | 92.32 | -55.0 | -0.60% |
| Mar 16, 2025 00:00 | 92.46 | 92.88 | 88.35 | 90.28 | -218.0 | -2.41% |
| Mar 15, 2025 00:00 | 91.33 | 94.416 | 90.94 | 92.43 | +110.0 | +1.19% |
| Mar 14, 2025 00:00 | 88.07 | 93.019 | 87.76 | 91.24 | +317.0 | +3.47% |
| Mar 13, 2025 00:00 | 91.48 | 91.82 | 86.21 | 87.98 | -350.0 | -3.98% |
| Mar 12, 2025 00:00 | 90.42 | 93.093 | 87.27 | 91.48 | +106.0 | +1.16% |
| Mar 11, 2025 00:00 | 87.44 | 93.442 | 83.2 | 90.28 | +284.0 | +3.15% |
| Mar 10, 2025 00:00 | 94.55 | 99.473 | 86.22 | 87.25 | -730.0 | -8.37% |
| Mar 09, 2025 00:00 | 102.3 | 103.05 | 93.63 | 94.43 | -787.0 | -8.33% |
| Mar 08, 2025 00:00 | 103.66 | 109 | 101.63 | 102.26 | -140.0 | -1.37% |
| Mar 07, 2025 00:00 | 103.38 | 106.88 | 97.29 | 103.61 | +23.0 | +0.22% |
| Mar 06, 2025 00:00 | 104.72 | 113.18 | 101.93 | 103.37 | -135.0 | -1.31% |
| Mar 05, 2025 00:00 | 103.72 | 107.03 | 100.61 | 104.74 | +102.0 | +0.97% |
| Mar 04, 2025 00:00 | 109.84 | 111.22 | 93.94 | 103.57 | -627.0 | -6.05% |
| Mar 03, 2025 00:00 | 128.06 | 130.68 | 106.57 | 109.8 | -1826.0 | -16.63% |
| Mar 02, 2025 00:00 | 124.27 | 130.59 | 117.51 | 127.85 | +358.0 | +2.80% |
| Mar 01, 2025 00:00 | 128.33 | 131.19 | 122.86 | 124.24 | -409.0 | -3.29% |
| Feb 28, 2025 00:00 | 126.76 | 129.9 | 114 | 128.05 | +129.0 | +1.01% |
| Feb 27, 2025 00:00 | 124.48 | 132.64808 | 121.68 | 126.83 | +235.0 | +1.85% |
| Feb 26, 2025 00:00 | 114.44 | 129.23 | 113.83 | 124.47 | +1003.0 | +8.06% |
| Feb 25, 2025 00:00 | 114.76 | 117.68 | 106.0 | 114.49 | -27.0 | -0.24% |
| Feb 24, 2025 00:00 | 129.87 | 130.66 | 111.9 | 114.6 | -1527.0 | -13.32% |
| Feb 23, 2025 00:00 | 125.94 | 130.7 | 125.22 | 129.8 | +386.0 | +2.97% |
| Feb 22, 2025 00:00 | 128.01 | 131.43 | 125.66 | 125.93128 | -207.9 | -1.65% |
| Feb 21, 2025 00:00 | 130.9 | 140.18 | 123.63 | 128.2355 | -266.5 | -2.08% |
| Feb 20, 2025 00:00 | 134.87 | 135.28 | 125.86 | 130.68 | -419.0 | -3.21% |
| Feb 19, 2025 00:00 | 129.67 | 140.0 | 129.59 | 134.95 | +528.0 | +3.91% |
| Feb 18, 2025 00:00 | 122.28 | 130.47 | 119.79 | 129.61 | +733.0 | +5.66% |
| Feb 17, 2025 00:00 | 125.66 | 128.9 | 120.0 | 122.37 | -329.0 | -2.69% |
| Feb 16, 2025 00:00 | 133.87 | 137.67 | 124.84 | 125.66 | -821.0 | -6.53% |
| Feb 15, 2025 00:00 | 124.92 | 135.01 | 124.26 | 133.94 | +902.0 | +6.73% |
| Feb 14, 2025 00:00 | 126.66 | 133.9 | 124.36 | 124.98 | -168.0 | -1.34% |
| Feb 13, 2025 00:00 | 122.11 | 129.69 | 118.85 | 126.46 | +435.0 | +3.44% |
| Feb 12, 2025 00:00 | 119.25 | 125.36 | 111.33 | 121.96 | +271.0 | +2.22% |
| Feb 11, 2025 00:00 | 120.23 | 132.24 | 117.72 | 119.25 | -98.0 | -0.82% |
| Feb 10, 2025 00:00 | 107.21 | 122.57 | 107.14 | 120.16 | +1295.0 | +10.78% |
| Feb 09, 2025 00:00 | 104.68 | 109.18 | 102.3 | 107.12 | +244.0 | +2.28% |
| Feb 08, 2025 00:00 | 103.12 | 105.26 | 101.75 | 104.72 | +160.0 | +1.53% |
| Feb 07, 2025 00:00 | 101.69 | 108.16 | 100.6 | 103.19 | +150.0 | +1.45% |
| Feb 06, 2025 00:00 | 103.39 | 109.73 | 99.51 | 101.74 | -165.0 | -1.62% |
| Feb 05, 2025 00:00 | 101.13 | 109.48 | 100.46 | 103.36 | +223.0 | +2.16% |
| Feb 04, 2025 00:00 | 107.0 | 108.87 | 98.47 | 101.27 | -573.0 | -5.66% |
| Feb 03, 2025 00:00 | 109.11 | 109.14 | 80.34 | 106.99 | -212.0 | -1.98% |
| Feb 02, 2025 00:00 | 118.03 | 121.51 | 103.99 | 109.32 | -871.0 | -7.97% |
| Feb 01, 2025 00:00 | 126.52 | 134.5 | 117.62 | 118.53 | -799.0 | -6.74% |
| Jan 31, 2025 00:00 | 130.15 | 135.47 | 124.01 | 128.03 | -212.0 | -1.66% |
| Jan 30, 2025 00:00 | 115.91 | 135.0 | 114.0 | 130.13 | +1422.0 | +10.93% |
| Jan 29, 2025 00:00 | 111.48 | 119.53 | 109.87 | 115.79 | +431.0 | +3.72% |
| Jan 28, 2025 00:00 | 114.05 | 119.0 | 109.04 | 110.18 | -387.0 | -3.51% |
| Jan 27, 2025 00:00 | 115.64 | 116.52 | 106.11 | 114.97 | -67.0 | -0.58% |
| Jan 26, 2025 00:00 | 123.53 | 125.14 | 116.9 | 117.03 | -650.0 | -5.55% |
| Jan 25, 2025 00:00 | 119.81 | 129.33 | 119.71 | 123.94 | +413.0 | +3.33% |
| Jan 24, 2025 00:00 | 116.49 | 124.43 | 112.84 | 118.72 | +223.0 | +1.88% |
| Jan 23, 2025 00:00 | 115.16 | 117.55 | 111.19 | 116.42 | +126.0 | +1.08% |
| Jan 22, 2025 00:00 | 119.94 | 120.25 | 114.14 | 115.17 | -477.0 | -4.14% |
| Jan 21, 2025 00:00 | 117.46 | 125.03 | 113.58 | 119.12 | +166.0 | +1.39% |
| Jan 20, 2025 00:00 | 114.58 | 127.89 | 112.69 | 118.36 | +378.0 | +3.19% |
| Jan 19, 2025 00:00 | 126.25 | 128.58 | 111.17 | 115.42 | -1083.0 | -9.38% |
| Jan 18, 2025 00:00 | 136.49 | 136.79 | 123.12 | 125.27 | -1122.0 | -8.96% |
| Jan 17, 2025 00:00 | 125.72 | 141.14 | 125.02 | 137.03 | +1131.0 | +8.25% |
| Jan 16, 2025 00:00 | 115.51 | 130.605 | 115.38 | 124.09 | +858.0 | +6.91% |
| Jan 15, 2025 00:00 | 102.35 | 118.79 | 100.71 | 116.9 | +1455.0 | +12.45% |
| Jan 14, 2025 00:00 | 98.34 | 102.69 | 97.88 | 102.42 | +408.0 | +3.98% |
| Jan 13, 2025 00:00 | 103.28 | 103.66 | 92.47 | 98.4 | -488.0 | -4.96% |
| Jan 12, 2025 00:00 | 104.35 | 105.4 | 101.33 | 102.33 | -202.0 | -1.97% |
| Jan 11, 2025 00:00 | 104.12 | 105.12 | 102.09 | 104.3 | +18.0 | +0.17% |
| Jan 10, 2025 00:00 | 103.87 | 106.4 | 102.08 | 103.97 | +10.0 | +0.10% |
| Jan 09, 2025 00:00 | 102.05 | 105.94 | 99.84 | 102.21722 | +16.7 | +0.16% |
| Jan 08, 2025 00:00 | 104.38 | 105.06 | 97.16 | 101.36 | -302.0 | -2.98% |
| Jan 07, 2025 00:00 | 113.41 | 115.0 | 102.03 | 102.79 | -1062.0 | -10.33% |
| Jan 06, 2025 00:00 | 114.9 | 117.45 | 111.47 | 114.04 | -86.0 | -0.75% |
