La bourse ferme dans 4 h 53 min

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
68,09-4,13 (-5,72 %)
À partir de 11:35AM UTC. Marché ouvert.
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 déc. 202371,6671,9567,6768,0968,09418 246 464
10 déc. 202372,7873,7370,7770,8070,80600 333 143
09 déc. 202368,6473,0768,1472,7772,77480 909 515
08 déc. 202367,2768,9067,0968,6468,64352 342 715
07 déc. 202368,8169,1667,2667,2667,26386 164 591
06 déc. 202367,2068,8266,1568,8268,82379 427 337
05 déc. 202366,3868,9466,5567,2067,20534 275 595
04 déc. 202366,3966,7965,6366,3866,38239 290 859
03 déc. 202365,6866,7665,6466,3966,39232 345 447
02 déc. 202363,7666,3463,5465,6865,68314 065 531
01 déc. 202363,7863,8763,4163,7663,76218 993 249
30 nov. 202363,3764,0963,2163,7863,78220 299 694
29 nov. 202363,1863,7562,2063,3763,37309 217 959
28 nov. 202364,0464,4462,3463,1863,18238 835 219
27 nov. 202365,6365,6463,4164,0464,04235 645 923
26 nov. 202364,6265,8564,5465,6265,62216 726 472
25 nov. 202363,7565,5163,7464,6264,62281 009 186
24 nov. 202363,1064,7262,9063,7563,75281 911 415
23 nov. 202360,8763,4260,7063,1063,10253 121 141
22 nov. 202363,5165,4060,3460,8860,88391 687 440
21 nov. 202364,7764,9463,2463,5163,51248 466 920
20 nov. 202364,0264,7863,0464,7764,77207 345 600
19 nov. 202364,2964,3762,2864,0264,02222 803 457
18 nov. 202365,5666,0062,8764,2964,29372 719 563
17 nov. 202368,2568,4664,5465,5865,58316 379 775
16 nov. 202364,9468,4564,9568,2568,25309 110 406
15 nov. 202366,7667,7463,2964,9464,94348 291 084
14 nov. 202370,0671,0666,5566,8066,80366 199 916
13 nov. 202370,2771,5268,1070,0670,06374 399 153
12 nov. 202368,5270,9266,7670,2770,27383 258 548
11 nov. 202369,1470,2666,8368,5368,53366 202 660
10 nov. 202368,3271,0465,6769,1469,14528 452 380
09 nov. 202368,7769,6368,0168,3268,32260 767 600
08 nov. 202369,4969,5266,8268,7868,78323 372 908
07 nov. 202366,7869,8966,2369,4969,49286 553 387
06 nov. 202365,6267,3165,3066,7866,78314 163 569
05 nov. 202364,7365,7864,2465,6465,64181 102 291
04 nov. 202365,3664,8063,9964,7364,73218 176 789
03 nov. 202366,0666,6864,1265,3765,37330 283 874
02 nov. 202365,1866,5263,3966,0666,06356 458 190
01 nov. 202365,2466,0164,5965,1865,18316 541 750
31 oct. 202365,1465,6564,2365,2565,25254 917 338
30 oct. 202364,1265,4363,6465,1465,14219 735 278
29 oct. 202363,4364,6163,4064,1364,13271 780 828
28 oct. 202365,1765,1762,5263,4463,44291 980 909
27 oct. 202365,0166,7864,0665,1865,18364 735 716
26 oct. 202365,1766,3764,1965,0165,01349 498 139
25 oct. 202364,6667,7564,0365,1565,15516 697 969
24 oct. 202361,7365,1861,6464,6664,66442 024 459
23 oct. 202361,0862,3060,1961,5661,56268 065 724
22 oct. 202359,8461,5759,8461,0861,08187 751 201
21 oct. 202358,3760,5958,3359,8459,84237 478 625
20 oct. 202357,2058,3257,0658,3658,36172 375 991
19 oct. 202358,7959,1957,1257,2057,20178 863 149
18 oct. 202360,0160,0158,3758,8058,80181 517 459
17 oct. 202358,6062,0458,6260,0160,01316 611 844
16 oct. 202358,6659,0658,4558,6058,60127 508 546
15 oct. 202358,5758,9358,4758,6658,66114 897 475
14 oct. 202358,0258,9758,0058,5758,57193 911 874
13 oct. 202357,8957,9157,1858,0258,02163 148 385
12 oct. 202359,9960,0457,6857,8957,89175 452 253
11 oct. 202359,6660,1559,2159,9959,99154 960 381
10 oct. 202361,8661,8658,9859,6659,66222 427 665
09 oct. 202361,8262,2761,7061,8661,86169 673 614
08 oct. 202361,8662,5261,4561,8261,82138 319 103
07 oct. 202361,5062,2161,5161,8661,86168 384 228
06 oct. 202361,3561,8060,8561,5061,50192 478 011
05 oct. 202362,5762,5960,8561,3461,34209 723 936
04 oct. 202362,9863,8162,4562,5662,56180 151 101
03 oct. 202364,5864,6862,3862,9962,99270 175 854
02 oct. 202362,4464,9462,2964,5964,59235 095 355
01 oct. 202362,0362,8761,8362,4562,45144 807 026
30 sept. 202361,7662,6061,4362,0362,03203 844 042
29 sept. 202360,4361,8760,2061,7661,76223 331 697
28 sept. 202360,3262,0760,1860,4360,43202 115 461
27 sept. 202360,7461,3259,9860,3360,33242 224 563
26 sept. 202359,7161,3559,2660,7460,74204 362 011
25 sept. 202361,0361,0359,6759,7259,72178 315 080
24 sept. 202360,3361,1760,3361,0361,03225 645 740
23 sept. 202360,6861,4960,1860,3360,33261 212 123
22 sept. 202360,6261,1159,2760,6860,68253 697 815
21 sept. 202363,0463,2759,9560,6260,62382 506 927
20 sept. 202361,6363,8861,4963,0463,04290 679 053
19 sept. 202359,6063,2159,2561,6361,63384 679 335
18 sept. 202361,2461,2759,3359,6059,60223 660 425
17 sept. 202361,8462,5160,4861,2361,23211 232 349
16 sept. 202359,0662,0058,9061,8561,85256 338 510
15 sept. 202357,7759,3357,7759,0659,06252 906 331
14 sept. 202355,8158,2655,6257,7757,77280 188 318
13 sept. 202354,7457,0854,6355,8155,81265 430 925
12 sept. 202357,0357,3854,0054,7454,74294 859 386
11 sept. 202358,9258,9256,4657,0357,03233 002 157
10 sept. 202358,4559,0258,4258,9158,91136 139 978
09 sept. 202359,4859,7757,9258,4458,44192 762 035
08 sept. 202358,6060,0058,5559,4859,48199 393 447
07 sept. 202358,8559,2557,8758,6058,60231 607 990
06 sept. 202359,0459,0558,4358,8658,86233 108 006
05 sept. 202359,2660,1258,5859,0459,04219 455 007
04 sept. 202359,8560,0659,0359,2759,27188 513 503
03 sept. 202358,4159,9058,4159,8559,85203 214 680
*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...