Données Historiques
LTCUSD - Litecoin / US Dollar
80.871
-0.09% -6.9 pips
80.871
-0.09% -6.9 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| May 08, 2024 00:00 | 80.94 | 81.287 | 79.15 | 80.871 | -6.9 | -0.09% |
| May 07, 2024 00:00 | 80.76492 | 82.77 | 79.79 | 80.94 | +17.5 | +0.22% |
| May 06, 2024 00:00 | 81.33 | 84.371 | 80.02 | 80.921 | -40.9 | -0.51% |
| May 05, 2024 00:00 | 81.69 | 81.93 | 80.4 | 81.33 | -36.0 | -0.44% |
| May 04, 2024 00:00 | 81.92 | 83.07 | 81.55 | 81.69 | -23.0 | -0.28% |
| May 03, 2024 00:00 | 80.04 | 82.73 | 79.35 | 81.89 | +185.0 | +2.26% |
| May 02, 2024 00:00 | 80.04 | 81.38 | 78.58 | 80.07 | +3.0 | +0.04% |
| May 01, 2024 00:00 | 79.44 | 80.97 | 74.53 | 80.03 | +59.0 | +0.74% |
| Apr 30, 2024 00:00 | 83.48 | 84.653 | 77.2 | 79.41 | -407.0 | -5.13% |
| Apr 29, 2024 00:00 | 83.98 | 85.76 | 81.71 | 83.49 | -49.0 | -0.59% |
| Apr 28, 2024 00:00 | 83.83 | 85.56 | 83.58 | 83.95 | +12.0 | +0.14% |
| Apr 27, 2024 00:00 | 88 | 88.549 | 83.09 | 83.82 | -418.0 | -4.99% |
| Apr 26, 2024 00:00 | 83.75 | 88.631 | 83.07 | 87.99 | +424.0 | +4.82% |
| Apr 25, 2024 00:00 | 83.23 | 85.16 | 81.82 | 83.77 | +54.0 | +0.64% |
| Apr 24, 2024 00:00 | 85.02 | 87.743 | 82.27 | 83.18 | -184.0 | -2.21% |
| Apr 23, 2024 00:00 | 85.44 | 86.5 | 84.01 | 85.1 | -34.0 | -0.40% |
| Apr 22, 2024 00:00 | 84.1404 | 86.53 | 83.96 | 85.5 | +136.0 | +1.59% |
| Apr 21, 2024 00:00 | 85.14 | 85.79 | 82.75 | 84.16 | -98.0 | -1.16% |
| Apr 20, 2024 00:00 | 80.89 | 86.03 | 80.31 | 85.12 | +423.0 | +4.97% |
| Apr 19, 2024 00:00 | 80.8 | 82.27 | 75.8 | 80.84 | +4.0 | +0.05% |
| Apr 18, 2024 00:00 | 80.303 | 82.589 | 78.66 | 80.81 | +50.7 | +0.63% |
| Apr 17, 2024 00:00 | 79.96 | 80.87 | 76.32 | 80.2 | +24.0 | +0.30% |
| Apr 16, 2024 00:00 | 77.84 | 80.549 | 75.36754 | 80.01 | +217.0 | +2.71% |
| Apr 15, 2024 00:00 | 79.8 | 90.6128 | 75.63 | 78.07 | -173.0 | -2.22% |
| Apr 14, 2024 00:00 | 77.401 | 80.49 | 73.79 | 79.82 | +241.9 | +3.03% |
| Apr 13, 2024 00:00 | 86.16 | 86.64 | 70.677 | 77.46 | -870.0 | -11.23% |
| Apr 12, 2024 00:00 | 98.76 | 99.626 | 79.77 | 86.26 | -1250.0 | -14.49% |
| Apr 11, 2024 00:00 | 96.72 | 100.35 | 94.84 | 98.7 | +198.0 | +2.01% |
| Apr 10, 2024 00:00 | 97.51 | 98.28 | 93.16 | 96.69 | -82.0 | -0.85% |
| Apr 09, 2024 00:00 | 103.24 | 103.43 | 96.34 | 97.51 | -573.0 | -5.88% |
| Apr 08, 2024 00:00 | 101.24 | 106.06 | 99.52 | 103.31 | +207.0 | +2.00% |
| Apr 07, 2024 00:00 | 101.65 | 105.95 | 100.09 | 101.25 | -40.0 | -0.40% |
| Apr 06, 2024 00:00 | 97.88 | 102.5 | 97.21 | 101.57 | +369.0 | +3.63% |
| Apr 05, 2024 00:00 | 98.47 | 100.25 | 95.03 | 97.97 | -50.0 | -0.51% |
| Apr 04, 2024 00:00 | 98.35 | 104.3 | 96.15 | 98.4 | +5.0 | +0.05% |
| Apr 03, 2024 00:00 | 106.77 | 109.9 | 96.51 | 98.33 | -844.0 | -8.58% |
| Apr 02, 2024 00:00 | 99.28 | 109.04 | 92.731 | 106.72 | +744.0 | +6.97% |
| Apr 01, 2024 00:00 | 105.02 | 112.98 | 97.073 | 99.33 | -569.0 | -5.73% |
| Mar 31, 2024 00:00 | 102.9 | 106.77 | 101.4 | 105.11 | +221.0 | +2.10% |
| Mar 30, 2024 00:00 | 109.13 | 109.47 | 101.12 | 102.95 | -618.0 | -6.00% |
| Mar 29, 2024 00:00 | 94.12 | 110.6 | 92.8 | 108.98 | +1486.0 | +13.64% |
| Mar 28, 2024 00:00 | 93.51 | 96.55 | 93.326 | 94.15 | +64.0 | +0.68% |
| Mar 27, 2024 00:00 | 95.74 | 98.9 | 92.29 | 93.54 | -220.0 | -2.35% |
| Mar 26, 2024 00:00 | 90.52 | 97.0 | 87.61 | 95.85 | +533.0 | +5.56% |
| Mar 25, 2024 00:00 | 89.65 | 97.44603 | 88.56 | 90.71 | +106.0 | +1.17% |
| Mar 24, 2024 00:00 | 85.25 | 90.9 | 85.25 | 89.65 | +440.0 | +4.91% |
| Mar 23, 2024 00:00 | 83.399 | 87.49 | 82.835 | 85.34 | +194.1 | +2.27% |
| Mar 22, 2024 00:00 | 85.71 | 86.33 | 80.57 | 83.49 | -222.0 | -2.66% |
| Mar 21, 2024 00:00 | 84.74 | 87.2 | 72.33 | 85.72 | +98.0 | +1.14% |
| Mar 20, 2024 00:00 | 78.41 | 85.37 | 76.96 | 84.69 | +628.0 | +7.42% |
| Mar 19, 2024 00:00 | 86.73 | 87.87 | 77.08 | 78.59 | -814.0 | -10.36% |
| Mar 18, 2024 00:00 | 85.95 | 96.75268 | 80.75 | 86.82 | +87.0 | +1.00% |
| Mar 17, 2024 00:00 | 84.062 | 86.762 | 80.64 | 85.77 | +170.8 | +1.99% |
| Mar 16, 2024 00:00 | 89.78 | 90.71 | 82.21 | 84.13 | -565.0 | -6.72% |
| Mar 15, 2024 00:00 | 94.027 | 95.4 | 83.23 | 89.66 | -436.7 | -4.87% |
| Mar 14, 2024 00:00 | 97.26 | 98.27 | 89.5 | 94.1 | -316.0 | -3.36% |
| Mar 13, 2024 00:00 | 97.57 | 99.0 | 94.0 | 97.29 | -28.0 | -0.29% |
| Mar 12, 2024 00:00 | 103.87 | 104.27 | 91.487 | 97.58 | -629.0 | -6.45% |
| Mar 11, 2024 00:00 | 87.51 | 105.72 | 83.12 | 103.84 | +1633.0 | +15.73% |
| Mar 10, 2024 00:00 | 90.559 | 91.0 | 85.25 | 87.56 | -299.9 | -3.43% |
| Mar 09, 2024 00:00 | 88.54 | 91.14 | 86.727 | 90.91 | +237.0 | +2.61% |
| Mar 08, 2024 00:00 | 88.16 | 89.67 | 83.8754 | 88.136 | -2.4 | -0.03% |
| Mar 07, 2024 00:00 | 85.94 | 89.73 | 83.44 | 88.11 | +217.0 | +2.46% |
| Mar 06, 2024 00:00 | 82.09 | 87.438 | 79.75776 | 85.88 | +379.0 | +4.41% |
| Mar 05, 2024 00:00 | 89.06 | 92.0 | 70.261 | 81.96 | -710.0 | -8.66% |
| Mar 04, 2024 00:00 | 90.75 | 92.7 | 87.52 | 88.92 | -183.0 | -2.06% |
| Mar 03, 2024 00:00 | 94.63 | 94.88 | 83.5 | 90.74 | -389.0 | -4.29% |
| Mar 02, 2024 00:00 | 84.99 | 94.65 | 84.463 | 94.59 | +960.0 | +10.15% |
| Mar 01, 2024 00:00 | 79.99 | 86.22 | 79.97 | 85.02 | +503.0 | +5.92% |
| Feb 29, 2024 00:00 | 74.474 | 84.99 | 73.89233 | 79.89 | +541.6 | +6.78% |
| Feb 28, 2024 00:00 | 74.04 | 78.0 | 70.0 | 74.59 | +55.0 | +0.74% |
| Feb 27, 2024 00:00 | 71.98 | 76.44 | 71.937 | 74.02 | +204.0 | +2.76% |
| Feb 26, 2024 00:00 | 70.17 | 73.13 | 69.07 | 71.96 | +179.0 | +2.49% |
| Feb 25, 2024 00:00 | 70.4 | 70.659 | 69.74 | 70.13 | -27.0 | -0.38% |
| Feb 24, 2024 00:00 | 68.78 | 70.731 | 68.62 | 70.39 | +161.0 | +2.29% |
| Feb 23, 2024 00:00 | 68.76 | 69.108 | 67.48 | 68.78 | +2.0 | +0.03% |
| Feb 22, 2024 00:00 | 68.92 | 69.81 | 67.9 | 68.82 | -10.0 | -0.15% |
| Feb 21, 2024 00:00 | 69.67 | 69.72 | 67.279 | 68.96 | -71.0 | -1.03% |
| Feb 20, 2024 00:00 | 71.32 | 71.5 | 67.31 | 69.69 | -163.0 | -2.34% |
| Feb 19, 2024 00:00 | 70.82 | 71.75 | 70.41 | 71.3 | +48.0 | +0.67% |
| Feb 18, 2024 00:00 | 70.0 | 71.36 | 69.817 | 70.79 | +79.0 | +1.12% |
| Feb 17, 2024 00:00 | 70.66 | 70.789 | 68.074 | 70.0 | -66.0 | -0.94% |
| Feb 16, 2024 00:00 | 69.84 | 71.0 | 68.67 | 70.63 | +79.0 | +1.12% |
| Feb 15, 2024 00:00 | 69.86 | 70.97 | 68.9282 | 69.85 | -1.0 | -0.01% |
| Feb 14, 2024 00:00 | 68.76 | 70.81 | 68.47 | 69.88 | +112.0 | +1.60% |
| Feb 13, 2024 00:00 | 72.84 | 73.19 | 68.109 | 69.00609 | -383.4 | -5.56% |
| Feb 12, 2024 00:00 | 71.59 | 73.45 | 70.25 | 72.88 | +129.0 | +1.77% |
| Feb 11, 2024 00:00 | 70.878 | 73.12 | 70.63399 | 71.58 | +70.2 | +0.98% |
| Feb 10, 2024 00:00 | 70.67 | 71.23 | 69.97 | 70.83 | +16.0 | +0.23% |
| Feb 09, 2024 00:00 | 70.53 | 71.95 | 70.1 | 70.67 | +14.0 | +0.20% |
| Feb 08, 2024 00:00 | 68.61 | 70.68 | 68.33 | 70.58 | +197.0 | +2.79% |
| Feb 07, 2024 00:00 | 68.27 | 68.87 | 67.68 | 68.62 | +35.0 | +0.51% |
| Feb 06, 2024 00:00 | 67.63 | 68.8 | 67.48 | 68.25 | +62.0 | +0.91% |
| Feb 05, 2024 00:00 | 66.91 | 68.213 | 66.55 | 67.61 | +70.0 | +1.04% |
| Feb 04, 2024 00:00 | 68.842 | 68.886 | 66.46 | 66.95 | -189.2 | -2.83% |
| Feb 03, 2024 00:00 | 68.03 | 69.17696 | 67.87 | 68.8 | +77.0 | +1.12% |
| Feb 02, 2024 00:00 | 67.537 | 68.39258 | 67.29 | 68.01 | +47.3 | +0.70% |
| Feb 01, 2024 00:00 | 66.72 | 68.11 | 65.66 | 67.52 | +80.0 | +1.18% |
| Jan 31, 2024 00:00 | 67.48 | 70.02999 | 66.1 | 66.73 | -75.0 | -1.12% |
| Jan 30, 2024 00:00 | 68.44 | 68.75 | 67.16 | 67.52 | -92.0 | -1.36% |
