La bourse est fermée

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
76,05+1,32 (+1,77 %)
À partir de 05:34AM UTC. Marché ouvert.
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 mai 202476,0976,5775,9876,0576,05281 365 312
03 mai 202474,7375,6373,4674,6774,67291 777 500
02 mai 202474,5375,1970,2574,7374,73434 146 290
01 mai 202477,9478,8172,6874,5374,53384 205 396
30 avr. 202478,4179,8076,4477,9477,94358 431 276
29 avr. 202478,4279,8178,1978,4178,41277 722 424
28 avr. 202482,2882,6277,9278,4278,42403 314 906
27 avr. 202478,1282,7477,5882,2882,28561 205 807
26 avr. 202477,7379,2376,7378,1278,12425 022 152
25 avr. 202479,5281,9977,0677,7277,72486 904 703
24 avr. 202480,2180,2778,8779,5279,52295 159 452
23 avr. 202478,9781,0678,8280,2180,21356 071 516
22 avr. 202479,8080,3677,7878,9778,97279 076 406
21 avr. 202475,8880,5575,4479,8079,80321 609 281
20 avr. 202475,9276,9671,7675,8875,88453 983 102
19 avr. 202475,1477,2173,9475,9275,92472 298 082
18 avr. 202475,2575,6371,9475,1475,14401 323 821
17 avr. 202473,4875,7171,4975,2575,25459 260 741
16 avr. 202475,0677,6671,4973,4873,48671 903 801
15 avr. 202472,8175,4669,5675,0675,06783 023 005
14 avr. 202480,9481,1566,9172,8172,811 145 112 902
13 avr. 202492,0192,5775,9580,9480,94987 335 861
12 avr. 202490,0393,0588,7392,0192,01497 403 173
11 avr. 202489,7990,4586,9390,0390,03532 095 314
10 avr. 202495,1195,1989,1489,7989,79546 311 966
09 avr. 202493,4297,7292,1895,1195,11650 589 697
08 avr. 202493,6097,4692,7093,4293,42536 768 773
07 avr. 202490,4294,3589,7393,6093,60457 563 582
06 avr. 202490,8192,3188,1890,4290,42678 706 344
05 avr. 202490,9595,7688,9890,8190,81878 727 077
04 avr. 202499,20101,7489,3090,9590,95914 013 964
03 avr. 202492,56101,0387,8899,2099,201 463 725 718
02 avr. 202497,45104,1290,7992,5692,561 261 324 702
01 avr. 202495,2598,7394,0397,4597,45591 842 995
31 mars 2024101,15101,1693,8095,2495,24675 814 593
30 mars 202487,30101,8686,48101,16101,161 670 267 452
29 mars 202486,6389,2386,5087,3087,30651 316 790
28 mars 202488,5090,8485,8686,6386,63910 507 261
27 mars 202483,7289,4181,0688,5088,50889 939 259
26 mars 202482,9984,8481,9383,7283,72572 778 093
25 mars 202478,6783,6578,6382,9982,99568 536 209
24 mars 202476,7380,5476,5878,6778,67455 158 731
23 mars 202478,9079,4674,6976,7376,73436 355 891
22 mars 202477,5279,9576,6978,9078,90518 920 237
21 mars 202472,3578,0371,1277,5277,52664 992 638
20 mars 202480,1280,4271,1572,3572,35900 835 308
19 mars 202478,8980,8274,4580,1180,11518 484 352
18 mars 202477,2679,6174,4478,8978,89462 789 953
17 mars 202482,3883,2275,7377,2677,26572 053 356
16 mars 202486,4887,5877,4882,3882,38846 921 671
15 mars 202488,8589,6183,0286,4886,48767 733 312
14 mars 202489,2690,4586,5288,8588,85610 373 507
13 mars 202494,9695,2285,4489,2689,261 061 869 435
12 mars 202479,9796,6477,5194,9694,961 407 205 120
11 mars 202483,0183,0778,3479,9779,97440 651 181
10 mars 202480,9983,1679,7083,0183,01480 926 841
09 mars 202480,4681,5877,5980,9980,99643 715 010
08 mars 202478,7581,8576,6980,4680,46594 863 109
07 mars 202475,5780,3073,7178,7578,75681 547 236
06 mars 202481,9584,6468,5975,5775,571 259 780 438
05 mars 202483,6385,2380,8581,9481,94765 563 904
04 mars 202487,0787,1680,6283,6383,63652 433 038
03 mars 202478,4387,1177,9987,0687,06959 044 551
02 mars 202473,9679,6273,9678,4578,45605 117 877
01 mars 202468,8178,4868,3873,9873,98965 156 357
29 févr. 202468,2871,8066,2068,8268,82709 021 892
28 févr. 202466,3170,2666,3168,2968,29592 059 417
27 févr. 202464,7867,2063,8766,3066,30358 614 000
26 févr. 202464,9865,1364,4464,7864,78208 554 999
25 févr. 202463,5465,1963,4464,9864,98223 120 355
24 févr. 202463,5263,7662,6063,5463,54237 126 818
23 févr. 202463,7164,1462,7963,5263,52287 500 450
22 févr. 202464,4364,4462,4563,7163,71273 285 600
21 févr. 202466,1866,3063,1864,4464,44361 816 313
20 févr. 202465,6066,5165,4966,1866,18273 719 060
19 févr. 202464,9466,1264,8465,5965,59232 509 914
18 févr. 202465,5365,6263,4864,9464,94243 523 175
17 févr. 202464,8165,9064,3065,5365,53291 280 822
16 févr. 202465,1365,7264,2864,8064,80368 058 820
15 févr. 202464,4366,1164,0065,1365,13407 621 400
14 févr. 202467,7067,8963,7264,4464,44457 092 841
13 févr. 202466,2668,1565,4367,7167,71280 196 296
12 févr. 202465,6567,6365,5566,2566,25291 293 660
11 févr. 202465,5366,0065,0065,6665,66212 814 647
10 févr. 202465,4866,6965,3165,5465,54367 421 597
09 févr. 202463,6365,5263,6665,4765,47251 498 255
08 févr. 202463,4963,8262,9763,6263,62226 333 975
07 févr. 202462,9563,9362,8963,4863,48199 900 264
06 févr. 202462,0963,4161,9362,9562,95190 718 692
05 févr. 202463,7463,7461,8262,0962,09192 434 736
04 févr. 202462,9763,9862,8963,7563,75173 598 913
03 févr. 202462,0963,2961,9862,9762,97188 545 905
02 févr. 202461,7862,6160,8862,0962,09213 445 246
01 févr. 202462,2764,4961,2961,7961,79322 904 215
31 janv. 202463,1863,3762,0562,2662,26219 848 893
30 janv. 202463,0863,4361,8463,1863,18255 211 851
29 janv. 202462,6763,0062,0663,0863,08219 763 037
28 janv. 202461,7162,8561,1462,6762,67194 570 018
27 janv. 202460,3962,1660,1861,7161,71228 350 585
26 janv. 202460,7860,7859,6760,3960,39216 339 157
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...