Litecoin LTC
$67,30+0,40 (+0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67,23 | +0,09 % | $67,17 | $67,63 | $66,76 | 386,70M |
| 2026-09-30 | $67,17 | +0,56 % | $66,79 | $68,17 | $65,85 | 394,09M |
| 2026-09-29 | $66,79 | -3,51 % | $69,22 | $69,30 | $66,77 | 392,39M |
| 2026-09-28 | $69,22 | -2,95 % | $71,32 | $72,33 | $68,75 | 619,44M |
| 2026-09-27 | $71,33 | -1,80 % | $72,63 | $72,64 | $70,55 | 315,18M |
| 2026-09-26 | $72,63 | +0,33 % | $72,40 | $74,91 | $71,02 | 527,00M |
| 2026-09-25 | $72,39 | +0,67 % | $71,91 | $73,66 | $69,28 | 730,60M |
| 2026-09-24 | $71,91 | +16,31 % | $61,83 | $74,61 | $61,78 | 1,66B |
| 2026-09-23 | $61,83 | -1,67 % | $62,88 | $64,49 | $59,28 | 667,92M |
| 2026-09-22 | $62,88 | +1,41 % | $62,00 | $63,72 | $59,95 | 512,93M |
| 2026-09-21 | $62,00 | +5,56 % | $58,74 | $63,67 | $58,20 | 587,98M |
| 2026-09-20 | $58,74 | +0,69 % | $58,33 | $59,14 | $56,66 | 294,69M |
| 2026-09-19 | $58,33 | +0,57 % | $58,00 | $59,09 | $56,76 | 356,40M |
| 2026-09-18 | $58,00 | +7,55 % | $53,93 | $58,00 | $53,89 | 389,10M |
| 2026-09-17 | $53,93 | +4,34 % | $51,68 | $53,95 | $51,56 | 204,08M |
| 2026-09-16 | $51,68 | +0,84 % | $51,25 | $51,73 | $50,26 | 249,46M |
| 2026-09-15 | $51,25 | -3,52 % | $53,12 | $53,13 | $50,86 | 244,03M |
| 2026-09-14 | $53,12 | -1,14 % | $53,74 | $54,54 | $53,12 | 211,17M |
| 2026-09-13 | $53,73 | +0,18 % | $53,64 | $55,13 | $53,33 | 195,38M |
| 2026-09-12 | $53,64 | +0,70 % | $53,27 | $54,22 | $53,19 | 127,06M |
| 2026-09-11 | $53,27 | +2,20 % | $52,12 | $54,18 | $51,98 | 260,32M |
| 2026-09-10 | $52,12 | -1,91 % | $53,14 | $53,33 | $51,74 | 234,07M |
| 2026-09-09 | $53,14 | -2,11 % | $54,28 | $54,72 | $52,68 | 276,85M |
| 2026-09-08 | $54,28 | -1,77 % | $55,26 | $56,16 | $53,97 | 314,38M |
| 2026-09-07 | $55,26 | +0,51 % | $54,97 | $59,25 | $53,96 | 481,88M |
| 2026-09-06 | $54,97 | +0,53 % | $54,69 | $55,08 | $53,65 | 269,30M |
| 2026-09-05 | $54,69 | +7,69 % | $50,78 | $55,25 | $50,77 | 441,94M |
| 2026-09-04 | $50,78 | -1,36 % | $51,48 | $51,51 | $49,88 | 217,26M |
| 2026-09-03 | $51,48 | +3,74 % | $49,62 | $51,82 | $49,55 | 261,18M |
| 2026-09-02 | $49,62 | +0,12 % | $49,56 | $49,93 | $48,54 | 238,14M |
| 2026-09-01 | $49,56 | +2,13 % | $48,53 | $49,99 | $48,35 | 256,70M |
| 2026-08-31 | $48,53 | +1,30 % | $47,91 | $49,01 | $47,85 | 199,34M |
| 2026-08-30 | $47,91 | -2,24 % | $49,01 | $50,10 | $47,66 | 178,61M |
| 2026-08-29 | $49,01 | -0,63 % | $49,32 | $49,48 | $48,66 | 169,67M |
| 2026-08-28 | $49,32 | -1,21 % | $49,92 | $50,44 | $48,22 | 266,23M |
| 2026-08-27 | $49,92 | -1,19 % | $50,53 | $50,53 | $49,48 | 279,94M |
| 2026-08-26 | $50,53 | +1,22 % | $49,92 | $50,83 | $49,29 | 305,85M |
| 2026-08-25 | $49,92 | -3,30 % | $51,62 | $52,83 | $49,77 | 312,29M |
| 2026-08-24 | $51,62 | -1,29 % | $52,30 | $54,03 | $51,36 | 450,90M |
| 2026-08-23 | $52,30 | -0,39 % | $52,50 | $53,12 | $50,73 | 298,43M |
| 2026-08-22 | $52,50 | -1,17 % | $53,13 | $55,34 | $50,59 | 635,18M |
| 2026-08-21 | $53,13 | +11,08 % | $47,83 | $54,11 | $47,81 | 570,44M |
| 2026-08-20 | $47,83 | +2,34 % | $46,73 | $48,53 | $46,50 | 283,08M |
| 2026-08-19 | $46,73 | +5,45 % | $44,32 | $47,18 | $44,32 | 249,68M |
| 2026-08-18 | $44,32 | -0,46 % | $44,52 | $44,69 | $44,15 | 143,75M |
| 2026-08-17 | $44,52 | +0,92 % | $44,12 | $44,59 | $43,82 | 148,28M |
| 2026-08-16 | $44,12 | +0,11 % | $44,07 | $44,74 | $44,05 | 109,04M |
| 2026-08-15 | $44,07 | +0,69 % | $43,77 | $44,27 | $43,64 | 117,52M |
| 2026-08-14 | $43,77 | -2,33 % | $44,81 | $44,88 | $43,38 | 159,76M |
| 2026-08-13 | $44,81 | -0,09 % | $44,85 | $45,01 | $44,61 | 129,41M |
| 2026-08-12 | $44,85 | -1,35 % | $45,47 | $45,60 | $44,70 | 156,69M |
| 2026-08-11 | $45,47 | +0,79 % | $45,11 | $45,52 | $44,95 | 133,56M |
| 2026-08-10 | $45,11 | -0,64 % | $45,40 | $45,66 | $45,00 | 150,98M |
| 2026-08-09 | $45,40 | -1,25 % | $45,98 | $46,43 | $45,40 | 126,37M |
| 2026-08-08 | $45,98 | +0,90 % | $45,57 | $46,06 | $45,45 | 119,70M |
| 2026-08-07 | $45,57 | +0,36 % | $45,40 | $46,00 | $45,30 | 170,30M |
| 2026-08-06 | $45,40 | +0,28 % | $45,27 | $45,75 | $44,77 | 158,22M |
| 2026-08-05 | $45,27 | +0,99 % | $44,83 | $45,37 | $44,72 | 168,16M |
| 2026-08-04 | $44,83 | +1,32 % | $44,25 | $45,06 | $44,05 | 177,79M |
| 2026-08-03 | $44,25 | -0,87 % | $44,63 | $44,68 | $44,01 | 162,82M |
| 2026-08-02 | $44,63 | +1,02 % | $44,19 | $44,98 | $44,15 | 134,71M |
| 2026-08-01 | $44,18 | -0,14 % | $44,25 | $44,71 | $43,67 | 153,55M |
| 2026-07-31 | $44,24 | -2,85 % | $45,54 | $45,84 | $44,18 | 182,32M |
| 2026-07-30 | $45,54 | +0,29 % | $45,41 | $45,77 | $44,92 | 191,97M |
| 2026-07-29 | $45,41 | -1,57 % | $46,13 | $46,31 | $44,35 | 240,12M |
| 2026-07-28 | $46,13 | +0,29 % | $46,00 | $46,63 | $45,90 | 182,96M |
| 2026-07-27 | $46,00 | -3,76 % | $47,79 | $47,80 | $45,96 | 209,24M |
| 2026-07-26 | $47,79 | +2,77 % | $46,51 | $48,18 | $46,48 | 230,89M |
| 2026-07-25 | $46,51 | +0,39 % | $46,33 | $46,61 | $45,78 | 161,85M |
| 2026-07-24 | $46,33 | -1,28 % | $46,93 | $47,32 | $46,01 | 228,71M |
| 2026-07-23 | $46,93 | -0,30 % | $47,07 | $47,47 | $46,24 | 250,76M |
| 2026-07-22 | $47,07 | +0,54 % | $46,82 | $47,57 | $46,33 | 187,65M |
| 2026-07-21 | $46,82 | -1,10 % | $47,34 | $48,01 | $46,68 | 215,59M |
| 2026-07-20 | $47,34 | +0,63 % | $47,04 | $47,72 | $46,43 | 309,96M |
| 2026-07-19 | $47,04 | +0,08 % | $47,00 | $47,78 | $46,71 | 219,39M |
| 2026-07-18 | $47,00 | +4,12 % | $45,14 | $47,77 | $45,06 | 295,34M |
| 2026-07-17 | $45,14 | +0,45 % | $44,94 | $45,81 | $44,12 | 283,63M |
| 2026-07-16 | $44,94 | -0,40 % | $45,12 | $45,37 | $44,34 | 264,66M |
| 2026-07-15 | $45,12 | -0,68 % | $45,44 | $45,94 | $44,62 | 307,47M |
| 2026-07-14 | $45,43 | +4,47 % | $43,49 | $45,44 | $43,41 | 217,76M |
| 2026-07-13 | $43,49 | -1,09 % | $43,97 | $44,43 | $42,94 | 189,19M |
| 2026-07-12 | $43,97 | -1,62 % | $44,70 | $44,84 | $43,97 | 153,38M |
| 2026-07-11 | $44,70 | -0,13 % | $44,75 | $45,49 | $44,60 | 155,97M |
| 2026-07-10 | $44,75 | +2,25 % | $43,77 | $44,84 | $43,58 | 188,70M |
| 2026-07-09 | $43,77 | +0,33 % | $43,62 | $44,23 | $43,44 | 183,36M |
| 2026-07-08 | $43,62 | -0,63 % | $43,90 | $43,94 | $43,19 | 259,56M |
| 2026-07-07 | $43,90 | -2,07 % | $44,83 | $44,94 | $43,75 | 199,06M |
| 2026-07-06 | $44,83 | -1,95 % | $45,72 | $45,92 | $43,82 | 257,28M |
| 2026-07-05 | $45,72 | +1,98 % | $44,83 | $46,05 | $44,05 | 232,84M |
| 2026-07-04 | $44,83 | +0,06 % | $44,80 | $45,64 | $44,00 | 207,64M |