Historiska uppgifter
LTCUSD - Litecoin / US Dollar
112.18
+0.86% +97.0 pips
112.18
+0.86% +97.0 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Jan 05, 2025 00:00 | 111.21 | 113 | 110.55 | 112.18 | +97.0 | +0.86% |
| Jan 04, 2025 00:00 | 111.53 | 112.87 | 110.04 | 111.12 | -41.0 | -0.37% |
| Jan 03, 2025 00:00 | 105.37 | 114.96 | 104.02 | 112.68 | +731.0 | +6.49% |
| Jan 02, 2025 00:00 | 107.24 | 108.94 | 104.51 | 105.12912 | -211.1 | -2.01% |
| Jan 01, 2025 00:00 | 104.75 | 108.34 | 101.83 | 104.93 | +18.0 | +0.17% |
| Dec 31, 2024 00:00 | 98.57 | 104.89 | 97.58 | 103.02 | +445.0 | +4.32% |
| Dec 30, 2024 00:00 | 99.23 | 103.06172 | 97.17 | 99.3 | +7.0 | +0.07% |
| Dec 29, 2024 00:00 | 100.07 | 101.79 | 96.69 | 98.19 | -188.0 | -1.91% |
| Dec 28, 2024 00:00 | 100.03 | 101.96 | 98.51 | 100.56 | +53.0 | +0.53% |
| Dec 27, 2024 00:00 | 102.66 | 106.5 | 99.55 | 100.46 | -220.0 | -2.19% |
| Dec 26, 2024 00:00 | 108.8 | 109.34 | 100.95 | 102.08 | -672.0 | -6.58% |
| Dec 25, 2024 00:00 | 108.01 | 110.79 | 106.83 | 109.74 | +173.0 | +1.58% |
| Dec 24, 2024 00:00 | 106.77 | 111.02 | 103.8 | 108.29 | +152.0 | +1.40% |
| Dec 23, 2024 00:00 | 99.45 | 107.74 | 97.81 | 106.61 | +716.0 | +6.72% |
| Dec 22, 2024 00:00 | 101.53 | 104.01 | 96.63 | 99.7 | -183.0 | -1.84% |
| Dec 21, 2024 00:00 | 100.97 | 106.0 | 97.63 | 101.44 | +47.0 | +0.46% |
| Dec 20, 2024 00:00 | 100.46 | 103.24 | 86.25 | 101.39 | +93.0 | +0.92% |
| Dec 19, 2024 00:00 | 108.49 | 112.0 | 94.57 | 99.43 | -906.0 | -9.11% |
| Dec 18, 2024 00:00 | 125.18 | 129.13 | 106.62 | 108.29 | -1689.0 | -15.60% |
| Dec 17, 2024 00:00 | 115.51 | 131.52 | 114.35 | 125.14 | +963.0 | +7.70% |
| Dec 16, 2024 00:00 | 123.21 | 123.92 | 115.21 | 118.13 | -508.0 | -4.30% |
| Dec 15, 2024 00:00 | 117.84 | 122.14 | 113.94 | 120.93 | +309.0 | +2.56% |
| Dec 14, 2024 00:00 | 123.13 | 124.08 | 115.18 | 118.26 | -487.0 | -4.12% |
| Dec 13, 2024 00:00 | 118.97 | 125.6 | 117.06 | 124.55 | +558.0 | +4.48% |
| Dec 12, 2024 00:00 | 117.25 | 125.12 | 116.53 | 119.31 | +206.0 | +1.73% |
| Dec 11, 2024 00:00 | 108.5 | 119.19 | 105.97 | 117.47 | +897.0 | +7.64% |
| Dec 10, 2024 00:00 | 111.62 | 114.97 | 101.14 | 109.9 | -172.0 | -1.57% |
| Dec 09, 2024 00:00 | 131.71 | 132.93 | 100.28 | 110.78 | -2093.0 | -18.89% |
| Dec 08, 2024 00:00 | 134.08 | 136.0 | 130.16 | 134.97 | +89.0 | +0.66% |
| Dec 07, 2024 00:00 | 137.15 | 139.0 | 131.86 | 134.06 | -309.0 | -2.30% |
| Dec 06, 2024 00:00 | 138.16 | 138.58 | 130.17 | 136.12 | -204.0 | -1.50% |
| Dec 05, 2024 00:00 | 136.07 | 137.78 | 129.94 | 136.05 | -2.0 | -0.01% |
| Dec 04, 2024 00:00 | 130.08 | 135.88 | 121.79 | 133.91 | +383.0 | +2.86% |
| Dec 03, 2024 00:00 | 129.22 | 135.33 | 121.45 | 131.17 | +195.0 | +1.49% |
| Dec 02, 2024 00:00 | 119.35 | 139.9 | 114.13 | 132.85 | +1350.0 | +10.16% |
| Dec 01, 2024 00:00 | 101.58961 | 122.06 | 99.2 | 119.37 | +1778.0 | +14.90% |
| Nov 30, 2024 00:00 | 102.16 | 104.87 | 100.34 | 102.63 | +47.0 | +0.46% |
| Nov 29, 2024 00:00 | 95.88 | 104.86 | 94.74 | 104.66579 | +878.6 | +8.39% |
| Nov 28, 2024 00:00 | 97.81 | 98.43 | 93.68 | 95.53 | -228.0 | -2.39% |
| Nov 27, 2024 00:00 | 91.74 | 99.4 | 91.44 | 97.32 | +558.0 | +5.73% |
| Nov 26, 2024 00:00 | 93.22 | 95.617 | 87.96 | 93.03 | -19.0 | -0.20% |
| Nov 25, 2024 00:00 | 95.77 | 99.28 | 90.89 | 92.25 | -352.0 | -3.82% |
| Nov 24, 2024 00:00 | 101.69 | 103.3 | 91.64292 | 97.0 | -469.0 | -4.84% |
| Nov 23, 2024 00:00 | 94.67 | 106.58 | 94.17 | 99.54 | +487.0 | +4.89% |
| Nov 22, 2024 00:00 | 89.38 | 92.77 | 86.95886 | 92.21 | +283.0 | +3.07% |
| Nov 21, 2024 00:00 | 83.5 | 92.11 | 81.517 | 89.65 | +615.0 | +6.86% |
| Nov 20, 2024 00:00 | 83.28 | 84.95 | 82.864 | 83.5 | +22.0 | +0.26% |
| Nov 19, 2024 00:00 | 87.49 | 88.165 | 85.043 | 86.74 | -75.0 | -0.86% |
| Nov 18, 2024 00:00 | 87.5 | 89.65 | 87.0272 | 89.2 | +170.0 | +1.91% |
| Nov 17, 2024 00:00 | 86.59 | 87.44 | 84.84 | 87.15 | +56.0 | +0.64% |
| Nov 16, 2024 00:00 | 96.88 | 97.55 | 93.58 | 95.36 | -152.0 | -1.59% |
| Nov 15, 2024 00:00 | 82.97 | 84.93 | 82.94 | 83.73 | +76.0 | +0.91% |
| Nov 14, 2024 00:00 | 82.6 | 84.69 | 81.209 | 82.24 | -36.0 | -0.44% |
| Nov 13, 2024 00:00 | 73.39 | 75.7 | 73.18138 | 75.48 | +209.0 | +2.77% |
| Nov 12, 2024 00:00 | 76.93 | 78.43 | 76.403 | 76.65 | -28.0 | -0.37% |
| Nov 11, 2024 00:00 | 78.59 | 80.47 | 77.3 | 80.18 | +159.0 | +1.98% |
| Nov 10, 2024 00:00 | 74.51 | 78.32 | 73.46 | 76.61 | +210.0 | +2.74% |
| Nov 09, 2024 00:00 | 72.59 | 74.24 | 71.609 | 74.08 | +149.0 | +2.01% |
| Nov 08, 2024 00:00 | 72.48 | 73.13 | 70.67429 | 72.84 | +36.0 | +0.49% |
| Nov 07, 2024 00:00 | 71.08 | 72.48 | 69.94 | 71.51 | +43.0 | +0.60% |
| Nov 06, 2024 00:00 | 67.28 | 71.69 | 66.49 | 71.08 | +380.0 | +5.35% |
| Nov 05, 2024 00:00 | 66.11 | 67.289 | 64.83 | 65.35 | -76.0 | -1.16% |
| Nov 04, 2024 00:00 | 66.75 | 67.717 | 64.39 | 65.52 | -123.0 | -1.88% |
| Nov 03, 2024 00:00 | 69.18 | 69.30316 | 65.26 | 66.85 | -233.0 | -3.49% |
| Nov 02, 2024 00:00 | 70.36 | 71.296 | 68.84 | 69.2 | -116.0 | -1.68% |
| Nov 01, 2024 00:00 | 69.15 | 71.07 | 67.65 | 70.23 | +108.0 | +1.54% |
| Oct 31, 2024 00:00 | 71.81 | 72.179 | 68.34 | 69.21 | -260.0 | -3.76% |
| Oct 30, 2024 00:00 | 73.93 | 74.27 | 71.41 | 71.8 | -213.0 | -2.97% |
| Oct 29, 2024 00:00 | 70.77 | 77.7 | 70.68 | 73.96 | +319.0 | +4.31% |
| Oct 28, 2024 00:00 | 71.15 | 71.57 | 68.64563 | 70.73 | -42.0 | -0.59% |
| Oct 27, 2024 00:00 | 68.33 | 71.17338 | 67.92 | 70.97 | +264.0 | +3.72% |
| Oct 26, 2024 00:00 | 68.3 | 69.67 | 67.99 | 68.37 | +7.0 | +0.10% |
| Oct 25, 2024 00:00 | 71.13 | 72.26903 | 66.74 | 68.74 | -239.0 | -3.48% |
| Oct 24, 2024 00:00 | 70.03 | 71.46336 | 69.21 | 71.12 | +109.0 | +1.53% |
| Oct 23, 2024 00:00 | 69.84 | 70.37051 | 67.78 | 70.03 | +19.0 | +0.27% |
| Oct 22, 2024 00:00 | 70.84 | 71.57 | 69.35 | 69.99 | -85.0 | -1.21% |
| Oct 21, 2024 00:00 | 74.314 | 74.604 | 70.13 | 70.74119 | -357.3 | -5.05% |
| Oct 20, 2024 00:00 | 74.91 | 75.88 | 73.57 | 74.31 | -60.0 | -0.81% |
| Oct 19, 2024 00:00 | 73.25 | 76.18 | 73.17979 | 74.8 | +155.0 | +2.07% |
| Oct 18, 2024 00:00 | 72.78 | 74.96 | 71.87 | 73.07 | +29.0 | +0.40% |
| Oct 17, 2024 00:00 | 70.0 | 73.988 | 69.97 | 72.78 | +278.0 | +3.82% |
| Oct 16, 2024 00:00 | 71.13 | 74.20034 | 69.33 | 70.11 | -102.0 | -1.45% |
| Oct 15, 2024 00:00 | 66.86 | 71.96 | 65.26 | 70.85 | +399.0 | +5.63% |
| Oct 14, 2024 00:00 | 64.73 | 67.446 | 64.09 | 66.83 | +210.0 | +3.14% |
| Oct 13, 2024 00:00 | 66.26 | 66.414 | 64.41 | 64.77 | -149.0 | -2.30% |
| Oct 12, 2024 00:00 | 65.53 | 66.76 | 65.04 | 66.16 | +63.0 | +0.95% |
| Oct 11, 2024 00:00 | 64.30569 | 66.0 | 64.22 | 65.53 | +122.4 | +1.87% |
| Oct 10, 2024 00:00 | 64.5 | 65.064 | 63.19 | 64.28 | -22.0 | -0.34% |
| Oct 09, 2024 00:00 | 65.74 | 65.951 | 64.03 | 64.53 | -121.0 | -1.88% |
| Oct 08, 2024 00:00 | 64.97 | 66.188 | 64.52 | 65.65 | +68.0 | +1.04% |
| Oct 07, 2024 00:00 | 67.03 | 68.0 | 64.48 | 64.7 | -233.0 | -3.60% |
| Oct 06, 2024 00:00 | 66.39 | 67.648 | 66.12685 | 67.09 | +70.0 | +1.04% |
| Oct 05, 2024 00:00 | 65.04 | 66.37 | 64.68 | 66.31 | +127.0 | +1.92% |
| Oct 04, 2024 00:00 | 63.65 | 65.56363 | 63.29 | 64.97 | +132.0 | +2.03% |
| Oct 03, 2024 00:00 | 62.97 | 64.079 | 61.93 | 63.47 | +50.0 | +0.79% |
| Oct 02, 2024 00:00 | 63.4 | 64.868 | 62.21 | 62.92 | -48.0 | -0.76% |
| Oct 01, 2024 00:00 | 66.94 | 68.684 | 61.84 | 63.41 | -353.0 | -5.57% |
| Sep 30, 2024 00:00 | 69.28 | 69.463 | 66.3 | 66.85 | -243.0 | -3.64% |
| Sep 29, 2024 00:00 | 69.99 | 70.45 | 68.5 | 69.32 | -67.0 | -0.97% |
| Sep 28, 2024 00:00 | 71.18 | 71.655 | 69.03 | 70.0 | -118.0 | -1.69% |
