Advertisement
Historische Daten
LTCUSD - Litecoin / US Dollar
116.09
-1.40% -162.0 pips
116.09
-1.40% -162.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 00:00 | 117.71 | 119.16 | 113.42 | 116.09 | -162.0 | -1.40% |
| Aug 18, 2025 00:00 | 120.8 | 121.02 | 115.34782 | 117.75 | -305.0 | -2.59% |
| Aug 17, 2025 00:00 | 121.11 | 123.29 | 119.33415 | 120.8 | -31.0 | -0.26% |
| Aug 16, 2025 00:00 | 119.2 | 121.12 | 117.19673 | 121.07 | +187.0 | +1.54% |
| Aug 15, 2025 00:00 | 121.37 | 123.4 | 116.54215 | 119.21 | -216.0 | -1.81% |
| Aug 14, 2025 00:00 | 130.99 | 133.93 | 119.55 | 121.43 | -956.0 | -7.87% |
| Aug 13, 2025 00:00 | 130.41 | 134.14 | 114.98 | 130.86 | +45.0 | +0.34% |
| Aug 12, 2025 00:00 | 120.06 | 131.93 | 114.98 | 130.37 | +1031.0 | +7.91% |
| Aug 11, 2025 00:00 | 123.75 | 128.14 | 114.98 | 120.13 | -362.0 | -3.01% |
| Aug 10, 2025 00:00 | 120.23 | 126.06 | 118.21 | 123.81 | +358.0 | +2.89% |
| Aug 09, 2025 00:00 | 123.79 | 126.35 | 120.11 | 120.24 | -355.0 | -2.95% |
| Aug 08, 2025 00:00 | 122.94 | 126.49 | 119.31 | 123.84 | +90.0 | +0.73% |
| Aug 07, 2025 00:00 | 119.21 | 123.16 | 117.41 | 123.04 | +383.0 | +3.11% |
| Aug 06, 2025 00:00 | 120.27 | 121.16 | 115.16 | 119.21 | -106.0 | -0.89% |
| Aug 05, 2025 00:00 | 121.21 | 129.15 | 119.34 | 120.32 | -89.0 | -0.74% |
| Aug 04, 2025 00:00 | 110.41 | 121.46 | 110.16 | 121.22 | +1081.0 | +8.92% |
| Aug 03, 2025 00:00 | 106.08 | 111.61 | 104.14 | 110.41 | +433.0 | +3.92% |
| Aug 02, 2025 00:00 | 106.58 | 110.28 | 104.06 | 106.2 | -38.0 | -0.36% |
| Aug 01, 2025 00:00 | 106.08 | 108.42 | 103.09 | 106.56 | +48.0 | +0.45% |
| Jul 31, 2025 00:00 | 110.53 | 111.94 | 105.76 | 106.04 | -449.0 | -4.23% |
| Jul 30, 2025 00:00 | 108.49 | 111.4 | 105.22 | 110.52 | +203.0 | +1.84% |
| Jul 29, 2025 00:00 | 109.03 | 110.95 | 106.71 | 108.53 | -50.0 | -0.46% |
| Jul 28, 2025 00:00 | 114.85 | 116.44 | 108.28 | 108.84 | -601.0 | -5.52% |
| Jul 27, 2025 00:00 | 113.95 | 115.64 | 112.4 | 114.83 | +88.0 | +0.77% |
| Jul 26, 2025 00:00 | 113.8 | 115.5 | 112.07 | 113.9 | +10.0 | +0.09% |
| Jul 25, 2025 00:00 | 112.32 | 116.4 | 108.21 | 113.84 | +152.0 | +1.34% |
| Jul 24, 2025 00:00 | 112.12 | 115.51 | 106.64 | 112.2 | +8.0 | +0.07% |
| Jul 23, 2025 00:00 | 119.73 | 122.33 | 108.93 | 111.99 | -774.0 | -6.91% |
| Jul 22, 2025 00:00 | 115.47 | 120.01 | 112.31 | 119.83 | +436.0 | +3.64% |
| Jul 21, 2025 00:00 | 116.63 | 122.11 | 114.35 | 115.63 | -100.0 | -0.86% |
| Jul 20, 2025 00:00 | 113.21 | 121.51 | 110.32 | 116.63 | +342.0 | +2.93% |
| Jul 19, 2025 00:00 | 101.8 | 114.21 | 99.18 | 113.29 | +1149.0 | +10.14% |
| Jul 18, 2025 00:00 | 101.66 | 112.31 | 100.12 | 101.7 | +4.0 | +0.04% |
| Jul 17, 2025 00:00 | 97.53 | 103.65 | 95.36 | 101.49 | +396.0 | +3.90% |
| Jul 16, 2025 00:00 | 96.36 | 100.01 | 95.13 | 97.493 | +113.3 | +1.16% |
| Jul 15, 2025 00:00 | 95.66 | 96.751 | 91.19 | 96.39 | +73.0 | +0.76% |
| Jul 14, 2025 00:00 | 94.68 | 97.99 | 94.091 | 95.68 | +100.0 | +1.05% |
| Jul 13, 2025 00:00 | 92.8 | 96.93 | 92.418 | 94.65 | +185.0 | +1.95% |
| Jul 12, 2025 00:00 | 94.29 | 95.5 | 90.563 | 92.8 | -149.0 | -1.61% |
| Jul 11, 2025 00:00 | 94.86 | 98.33 | 92.26448 | 94.31 | -55.0 | -0.58% |
| Jul 10, 2025 00:00 | 90.65 | 95.36 | 90.15 | 94.91 | +426.0 | +4.49% |
| Jul 09, 2025 00:00 | 87.78 | 91.42 | 87.14 | 90.758 | +297.8 | +3.28% |
| Jul 08, 2025 00:00 | 86.09 | 88.04 | 85.53 | 87.71 | +162.0 | +1.85% |
| Jul 07, 2025 00:00 | 87.37 | 88.35 | 85.15 | 86.08 | -129.0 | -1.50% |
| Jul 06, 2025 00:00 | 87.58 | 89.08093 | 85.96037 | 87.38 | -20.0 | -0.23% |
| Jul 05, 2025 00:00 | 86.86 | 87.898 | 85.82 | 87.62 | +76.0 | +0.87% |
| Jul 04, 2025 00:00 | 89.11 | 89.35 | 85.7 | 86.84 | -227.0 | -2.61% |
| Jul 03, 2025 00:00 | 87.36 | 92.371 | 86.93 | 89.07 | +171.0 | +1.92% |
| Jul 02, 2025 00:00 | 83.25 | 88.706 | 82.97 | 87.31 | +406.0 | +4.65% |
| Jul 01, 2025 00:00 | 86.03 | 86.86 | 82.42 | 83.27 | -276.0 | -3.31% |
| Jun 30, 2025 00:00 | 87.98 | 88.38 | 84.79 | 86.05 | -193.0 | -2.24% |
| Jun 29, 2025 00:00 | 86.36 | 88.52 | 85.828 | 87.97 | +161.0 | +1.83% |
| Jun 28, 2025 00:00 | 84.89 | 87.43 | 84.59 | 86.36 | +147.0 | +1.70% |
| Jun 27, 2025 00:00 | 84.37 | 85.69 | 83.197 | 84.86 | +49.0 | +0.58% |
| Jun 26, 2025 00:00 | 84.74 | 86.01 | 83.758 | 84.29 | -45.0 | -0.53% |
| Jun 25, 2025 00:00 | 84.9 | 85.5 | 83.941 | 84.7 | -20.0 | -0.24% |
| Jun 24, 2025 00:00 | 84.97 | 85.48 | 83.86 | 84.9 | -7.0 | -0.08% |
| Jun 23, 2025 00:00 | 80.23 | 85.5 | 79.51 | 85.04 | +481.0 | +5.66% |
| Jun 22, 2025 00:00 | 80.3 | 82.1 | 76.21 | 80.24 | -6.0 | -0.07% |
| Jun 21, 2025 00:00 | 82.94 | 84.14 | 78.54 | 80.26 | -268.0 | -3.34% |
| Jun 20, 2025 00:00 | 85.15 | 86.01 | 80.93 | 82.93 | -222.0 | -2.68% |
| Jun 19, 2025 00:00 | 85.11 | 86.02 | 84.19 | 85.16 | +5.0 | +0.06% |
| Jun 18, 2025 00:00 | 84.27 | 85.71 | 83.36 | 85.11 | +84.0 | +0.99% |
| Jun 17, 2025 00:00 | 86.72 | 87.81 | 82.5 | 84.23 | -249.0 | -2.96% |
| Jun 16, 2025 00:00 | 86.31 | 88.98 | 85.36 | 86.64 | +33.0 | +0.38% |
| Jun 15, 2025 00:00 | 85.1991 | 86.66 | 84.93 | 86.33 | +113.1 | +1.31% |
| Jun 14, 2025 00:00 | 86.58 | 86.97 | 84.23 | 85.26 | -132.0 | -1.55% |
| Jun 13, 2025 00:00 | 86.18 | 86.76 | 81.322 | 86.6 | +42.0 | +0.48% |
| Jun 12, 2025 00:00 | 91.59 | 91.92 | 86.001 | 86.35 | -524.0 | -6.07% |
| Jun 11, 2025 00:00 | 93.35 | 94.21 | 90.34812 | 91.55 | -180.0 | -1.97% |
| Jun 10, 2025 00:00 | 90.76 | 93.51 | 89.479 | 93.31 | +255.0 | +2.73% |
| Jun 09, 2025 00:00 | 87.22 | 90.86 | 86.765 | 90.82 | +360.0 | +3.96% |
| Jun 08, 2025 00:00 | 88.39 | 88.7 | 86.519 | 87.28 | -111.0 | -1.27% |
| Jun 07, 2025 00:00 | 87.33 | 89.42 | 86.7 | 88.37 | +104.0 | +1.18% |
| Jun 06, 2025 00:00 | 83.64 | 87.75 | 83.23 | 87.28 | +364.0 | +4.17% |
| Jun 05, 2025 00:00 | 88.04 | 89.16 | 81.952 | 83.63 | -441.0 | -5.27% |
| Jun 04, 2025 00:00 | 89.54 | 91.03 | 87.326 | 88.02 | -152.0 | -1.73% |
| Jun 03, 2025 00:00 | 89.56 | 90.66 | 88.574 | 89.53 | -3.0 | -0.03% |
| Jun 02, 2025 00:00 | 88.46 | 90.01 | 86.923 | 89.56 | +110.0 | +1.23% |
| Jun 01, 2025 00:00 | 87.1 | 88.78 | 85.789 | 88.4 | +130.0 | +1.47% |
| May 31, 2025 00:00 | 85.7 | 88.0 | 82.995 | 87.09 | +139.0 | +1.60% |
| May 30, 2025 00:00 | 93.21 | 93.92 | 84.79 | 85.66 | -755.0 | -8.81% |
| May 29, 2025 00:00 | 95.44 | 98.95 | 92.8 | 93.19 | -225.0 | -2.41% |
| May 28, 2025 00:00 | 95.94 | 97.53 | 93.351 | 95.42 | -52.0 | -0.54% |
| May 27, 2025 00:00 | 95.07 | 97.06 | 93.07 | 95.96 | +89.0 | +0.93% |
| May 26, 2025 00:00 | 95.69 | 97.67 | 94.273 | 95.08 | -61.0 | -0.64% |
| May 25, 2025 00:00 | 95.66 | 96.12 | 92.986 | 95.69 | +3.0 | +0.03% |
| May 24, 2025 00:00 | 95.29 | 97.85 | 94.84 | 95.65 | +36.0 | +0.38% |
| May 23, 2025 00:00 | 100.28 | 102.93 | 94.5 | 95.3 | -498.0 | -5.23% |
| May 22, 2025 00:00 | 97.15 | 101.1 | 96.917 | 100.35 | +320.0 | +3.19% |
| May 21, 2025 00:00 | 94.54 | 98.4 | 93.389 | 97.16 | +262.0 | +2.70% |
| May 20, 2025 00:00 | 98.27 | 99.71 | 92.331 | 94.42 | -385.0 | -4.08% |
| May 19, 2025 00:00 | 101.07 | 101.32 | 94.27 | 98.3 | -277.0 | -2.82% |
| May 18, 2025 00:00 | 96.13 | 102.5 | 95.88 | 100.99 | +486.0 | +4.81% |
| May 17, 2025 00:00 | 99.46 | 101.25 | 95.68 | 96.13 | -333.0 | -3.46% |
| May 16, 2025 00:00 | 99.32 | 102.24 | 98.226 | 99.48 | +16.0 | +0.16% |
| May 15, 2025 00:00 | 101.0 | 101.96 | 95.492 | 99.22 | -178.0 | -1.79% |
| May 14, 2025 00:00 | 103.41 | 105.88 | 98.594 | 100.99426 | -241.6 | -2.39% |
| May 13, 2025 00:00 | 103.87 | 105.34 | 99.43 | 103.51 | -36.0 | -0.35% |
| May 12, 2025 00:00 | 100.08 | 112.5 | 97.89621 | 103.89428 | +381.4 | +3.67% |
