LTCetc - Physical Litecoin (ELTC)

ELTC
🏛️ Alemania →
9.29
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 12.84 12.94 12.73 12.90 0.0M
2021-12-29 12.92 13.09 12.70 12.91 0.0M
2021-12-28 13.17 13.31 13.02 13.02 0.0M
2021-12-27 13.58 13.90 13.55 13.80 0.0M
2021-12-23 13.43 13.73 13.42 13.65 0.0M
2021-12-22 13.75 13.80 13.48 13.79 0.0M
2021-12-21 13.35 13.47 13.34 13.40 0.0M
2021-12-20 13.11 13.18 12.75 12.96 0.0M
2021-12-17 12.89 13.00 12.37 12.89 0.0M
2021-12-16 13.34 13.61 13.34 13.45 0.0M
2021-12-15 13.25 13.32 12.46 12.46 0.0M
2021-12-14 12.91 13.16 12.77 12.97 0.0M
2021-12-13 13.47 13.61 12.84 12.84 0.0M
2021-12-10 13.13 13.83 13.01 13.16 0.0M
2021-12-09 14.06 14.06 13.42 13.64 0.0M
2021-12-08 14.48 14.66 13.85 14.27 0.0M
2021-12-07 13.93 14.41 13.92 14.20 0.0M
2021-12-06 12.93 13.31 12.44 13.31 0.0M
2021-12-03 17.76 18.08 16.98 17.13 0.0M
2021-12-02 17.84 17.93 17.58 17.72 0.0M
2021-12-01 18.68 18.89 18.48 18.76 0.0M
2021-11-30 17.56 18.87 17.39 18.45 0.0M
2021-11-29 17.53 17.89 17.15 17.50 0.0M
2021-11-26 18.35 18.35 16.68 17.22 0.0M
2021-11-25 19.14 20.14 18.94 19.92 0.0M
2021-11-24 18.72 18.94 18.32 18.32 0.0M
2021-11-23 18.20 18.70 18.00 18.59 0.0M
2021-11-22 18.85 19.08 18.50 18.85 0.0M
2021-11-19 17.94 19.20 17.94 19.07 0.0M
2021-11-18 19.20 19.47 18.03 18.03 0.0M
2021-11-17 19.99 20.42 19.50 20.22 0.0M
2021-11-16 21.46 21.47 19.72 20.54 0.0M
2021-11-15 23.50 23.72 22.95 23.10 0.0M
2021-11-12 23.16 24.02 21.19 21.19 0.0M
2021-11-11 22.71 23.62 22.39 23.00 0.0M
2021-11-10 22.88 25.15 22.66 24.87 0.1M
2021-11-09 20.95 23.27 20.90 22.76 0.0M
2021-11-08 17.81 18.94 17.71 18.94 0.0M
2021-11-05 17.17 17.28 16.91 16.95 0.0M
2021-11-04 17.22 17.58 16.85 17.00 0.0M
2021-11-03 17.71 17.79 16.87 17.13 0.0M
2021-11-02 16.73 17.29 16.70 17.25 0.0M
2021-11-01 16.58 17.11 16.34 16.64 0.0M
2021-10-29 16.25 16.63 16.06 16.58 0.0M
2021-10-28 15.68 16.05 15.50 15.88 0.0M
2021-10-27 16.88 16.95 15.34 15.68 0.1M
2021-10-26 16.64 16.73 16.23 16.35 0.0M
2021-10-25 16.40 16.68 16.40 16.60 0.0M
2021-10-22 16.74 16.90 16.37 16.44 0.0M
2021-10-21 17.42 17.96 16.73 16.73 0.0M
2021-10-20 15.79 17.01 15.79 17.01 0.0M
2021-10-19 15.97 16.06 15.57 15.78 0.0M
2021-10-18 15.89 15.93 15.30 15.55 0.0M
2021-10-15 15.64 15.66 15.21 15.54 0.0M
2021-10-14 15.31 15.62 15.23 15.55 0.0M
2021-10-13 14.56 15.08 14.43 14.87 0.0M
2021-10-12 14.77 15.00 14.31 14.66 0.0M
2021-10-11 15.48 15.78 15.24 15.59 0.0M
2021-10-08 15.20 15.68 15.20 15.43 0.0M
2021-10-07 15.26 15.90 15.24 15.40 0.0M
2021-10-06 14.86 15.61 14.07 15.61 0.0M
2021-10-05 14.36 14.75 14.23 14.42 0.0M
2021-10-04 14.15 14.32 13.92 13.92 0.0M
2021-10-01 13.22 14.09 13.22 14.06 0.0M
2021-09-30 12.92 13.09 12.82 13.05 0.0M
2021-09-29 12.37 12.69 12.31 12.63 0.0M
2021-09-28 12.35 12.50 12.20 12.27 0.0M
2021-09-27 12.94 12.97 12.64 12.64 0.0M
2021-09-24 13.52 13.72 12.00 12.49 0.0M
2021-09-23 13.61 13.65 13.29 13.43 0.0M
2021-09-22 12.90 13.44 12.90 13.44 0.0M
2021-09-21 13.47 13.58 13.26 13.56 0.0M
2021-09-20 14.15 14.15 13.00 13.54 0.0M
2021-09-17 15.75 15.75 14.99 15.30 0.0M
2021-09-16 15.97 16.33 15.82 15.96 0.0M
2021-09-15 15.13 15.41 15.13 15.41 0.0M
2021-09-14 15.10 15.65 14.94 15.57 0.0M
2021-09-13 14.91 18.00 14.44 15.16 0.0M
2021-09-10 15.28 15.28 14.44 14.55 0.0M
2021-09-09 15.21 15.73 15.10 15.52 0.0M
2021-09-08 14.58 15.48 14.24 15.26 0.1M
2021-09-07 18.08 18.20 14.62 15.19 0.0M
2021-09-06 19.00 19.34 18.39 18.57 0.0M
2021-09-03 15.51 17.30 15.38 17.01 0.0M
2021-09-02 15.44 15.67 15.18 15.28 0.0M
2021-09-01 14.47 14.81 14.47 14.72 0.0M
2021-08-31 14.06 14.62 14.06 14.30 0.0M
2021-08-30 14.43 14.58 14.14 14.28 0.0M
2021-08-27 14.25 14.67 14.21 14.67 0.0M
2021-08-26 14.26 14.51 14.20 14.20 0.0M
2021-08-25 15.02 15.03 14.35 14.85 0.0M
2021-08-24 15.80 15.88 15.06 15.06 0.0M
2021-08-23 15.92 16.15 15.70 15.70 0.0M
2021-08-20 14.97 15.55 14.80 15.47 0.0M
2021-08-19 14.12 14.43 13.86 14.42 0.0M
2021-08-18 14.45 14.48 14.10 14.41 0.0M
2021-08-17 15.00 15.52 14.92 14.95 0.0M
2021-08-16 15.75 15.85 15.17 15.26 0.0M
2021-08-13 14.86 15.42 14.67 14.79 0.0M
2021-08-12 14.35 14.57 13.62 13.87 0.0M
2021-08-11 14.61 14.75 14.30 14.63 0.0M
2021-08-10 13.90 14.21 13.73 13.76 0.0M
2021-08-09 12.55 13.90 12.50 13.87 0.0M
2021-08-06 12.30 12.42 12.13 12.42 0.0M
2021-08-05 11.67 11.86 11.54 11.86 0.0M
2021-08-04 11.45 11.94 11.39 11.94 0.0M
2021-08-03 11.59 11.73 11.45 11.59 0.0M
2021-08-02 12.11 12.14 11.88 12.02 0.0M
2021-07-30 11.85 11.85 11.40 11.51 0.0M
2021-07-29 11.69 11.72 11.64 11.69 0.0M
2021-07-28 11.26 11.67 11.25 11.58 0.0M
2021-07-27 10.83 11.27 10.83 11.19 0.0M
2021-07-26 11.63 11.66 11.46 11.58 0.0M
2021-07-23 10.17 10.17 10.06 10.08 0.0M
2021-07-22 9.94 10.11 9.85 10.11 0.0M
2021-07-21 9.45 9.79 9.44 9.78 0.0M
2021-07-20 8.95 9.15 8.82 9.15 0.0M
2021-07-19 10.07 10.12 9.43 9.51 0.0M
2021-07-16 10.52 10.52 10.21 10.44 0.0M
2021-07-15 10.73 10.80 10.47 10.52 0.0M
2021-07-14 10.59 11.04 10.50 10.99 0.0M
2021-07-13 11.08 11.20 10.99 11.11 0.0M
2021-07-12 11.56 11.64 11.41 11.64 0.0M
2021-07-09 11.01 11.29 10.77 11.26 0.0M
2021-07-08 11.26 11.26 10.82 11.01 0.0M
2021-07-07 11.93 12.00 11.80 11.80 0.1M
2021-07-06 11.84 11.93 11.44 11.62 0.0M
2021-07-05 11.75 11.78 11.37 11.45 0.0M
2021-07-02 11.13 11.32 11.00 11.28 0.0M
2021-07-01 11.49 11.49 11.37 11.44 0.0M
2021-06-30 11.89 11.95 11.49 11.54 0.0M
2021-06-29 11.76 12.43 11.63 12.24 0.0M
2021-06-28 10.94 11.24 10.91 11.23 0.0M
2021-06-25 11.08 11.08 10.64 10.65 0.0M
2021-06-24 10.86 11.32 10.86 11.32 0.0M
2021-06-23 10.88 11.13 10.67 10.75 0.0M
2021-06-22 10.78 10.78 9.00 9.86 0.0M
2021-06-21 11.86 11.86 10.80 11.24 0.0M
2021-06-18 13.74 13.84 13.23 13.23 0.0M
2021-06-17 14.38 14.39 14.05 14.15 0.0M
2021-06-16 14.41 14.43 13.66 13.73 0.0M
2021-06-15 14.64 14.66 14.20 14.23 0.0M
2021-06-14 13.92 14.45 13.70 14.33 0.0M
2021-06-11 13.88 14.09 13.72 13.72 0.0M
2021-06-10 13.73 14.13 13.60 13.60 0.0M
2021-06-09 13.21 13.57 12.95 13.57 0.0M
2021-06-08 12.72 13.10 12.10 12.24 0.0M
2021-06-07 14.59 14.92 14.50 14.50 0.0M
2021-06-04 14.26 14.51 14.17 14.45 0.0M
2021-06-03 15.68 16.12 15.50 15.57 0.0M
2021-06-02 14.93 15.38 14.78 15.33 0.0M
2021-06-01 15.15 15.15 14.39 14.56 0.0M
2021-05-31 14.00 15.16 14.00 14.93 0.0M
2021-05-28 14.84 15.02 13.63 14.64 0.1M
2021-05-27 15.47 17.04 15.40 16.64 0.0M
2021-05-26 16.21 16.49 15.50 15.85 0.0M
2021-05-25 15.16 15.32 13.64 14.36 0.1M
2021-05-21 16.67 17.07 14.98 15.07 0.0M
2021-05-20 17.18 18.31 16.90 17.79 0.2M
2021-05-19 21.50 22.24 12.78 16.76 0.2M
2021-05-18 24.96 25.81 23.74 24.52 0.0M
2021-05-17 23.32 24.08 22.69 22.69 0.0M
2021-05-14 26.21 27.75 26.21 27.73 0.1M
2021-05-13 27.24 27.30 25.30 26.26 0.0M
2021-05-12 31.43 31.78 29.58 29.58 0.0M
2021-05-11 29.58 30.28 29.00 30.28 0.0M
2021-05-10 32.94 33.54 31.00 32.00 0.0M
2021-05-07 29.87 30.87 29.04 29.04 0.1M
2021-05-06 27.72 29.24 27.68 28.63 0.0M
2021-05-05 27.40 29.28 27.11 28.94 0.2M
2021-05-04 23.92 27.04 23.47 25.35 0.0M
2021-05-03 22.88 23.52 22.88 23.41 0.0M
2021-04-30 21.86 22.32 21.54 22.32 0.0M
2021-04-29 21.10 21.46 20.99 21.22 0.0M
2021-04-28 20.89 21.40 20.82 20.88 0.0M
2021-04-27 21.01 21.36 20.77 21.13 0.0M
2021-04-26 19.89 20.28 19.59 20.14 0.0M
2021-04-23 18.87 19.81 18.49 19.43 0.0M
2021-04-22 22.07 23.65 21.53 23.53 0.0M
2021-04-21 21.86 22.71 21.10 22.71 0.0M
2021-04-20 19.78 21.36 19.78 20.62 0.0M
2021-04-19 23.12 23.23 21.11 21.43 0.0M
2021-04-16 23.79 24.16 22.75 23.72 0.0M
2021-04-15 23.11 23.17 22.42 23.04 0.0M
2021-04-14 23.15 23.20 21.76 22.16 0.0M