Le logo d'ethercours.com

97.03 EUR -2,08%

Le logo de : LTC

LTC / EUR

Classement #21
Capitalisation du marché 6 742 436 353,00
Volume (24h) -134 815 792,13
Valeur Haut/Bas sur 24h 103,53 / 91,98
Date Open high low close
2022-01-26 95.84€ 95.84€ 94.79€ 95.42€
2022-01-25 94.98€ 99.07€ 94.98€ 95.80€
2022-01-24 94.54€ 96.07€ 94.54€ 95.60€
2022-01-23 93.75€ 97.01€ 93.75€ 94.91€
2022-01-22 106.94€ 106.94€ 98.51€ 98.51€
2022-01-21 124.93€ 124.93€ 118.17€ 118.17€
2022-01-20 121.50€ 121.91€ 120.54€ 121.91€
2022-01-19 124.81€ 126.33€ 124.30€ 126.33€
2022-01-18 131.55€ 134.56€ 128.92€ 134.56€
2022-01-17 127.45€ 128.56€ 127.45€ 128.49€
2022-01-16 130.81€ 130.81€ 129.53€ 129.64€
2022-01-15 126.76€ 127.74€ 126.76€ 127.41€
2022-01-14 118.68€ 119.57€ 118.68€ 119.00€
2022-01-13 122.93€ 123.70€ 122.93€ 123.70€
2022-01-12 116.45€ 116.45€ 115.49€ 115.84€
2022-01-11 110.21€ 111.68€ 110.21€ 111.52€
2022-01-10 116.60€ 116.60€ 115.89€ 115.89€
2022-01-09 111.49€ 115.29€ 111.49€ 115.23€
2022-01-08 117.85€ 117.85€ 114.96€ 114.96€
2022-01-07 121.92€ 121.92€ 120.88€ 121.36€
2022-01-06 127.08€ 127.08€ 118.74€ 118.74€
2022-01-05 130.10€ 131.07€ 130.10€ 130.54€
2022-01-04 130.92€ 131.17€ 130.10€ 131.17€
2022-01-03 133.13€ 133.29€ 132.82€ 133.16€
2022-01-02 131.76€ 132.12€ 131.76€ 132.07€
2022-01-01 126.20€ 128.71€ 126.20€ 128.71€
2021-12-31 131.62€ 131.62€ 130.15€ 130.15€
2021-12-30 131.11€ 131.75€ 131.11€ 131.18€
2021-12-29 129.60€ 130.22€ 129.25€ 129.65€
2021-12-28 140.53€ 141.52€ 139.00€ 139.00€
2021-12-27 138.24€ 139.08€ 138.10€ 138.68€
2021-12-26 142.31€ 143.44€ 141.12€ 141.12€
2021-12-25 143.46€ 143.88€ 142.51€ 142.51€
2021-12-24 145.53€ 145.53€ 144.22€ 144.82€
2021-12-23 140.69€ 140.69€ 138.53€ 138.53€
2021-12-22 137.33€ 138.65€ 137.17€ 138.65€
2021-12-21 134.05€ 137.02€ 134.05€ 135.57€
2021-12-20 137.28€ 139.09€ 137.19€ 139.09€
2021-12-19 132.42€ 132.58€ 132.19€ 132.40€
2021-12-18 129.62€ 131.05€ 128.28€ 130.44€
2021-12-17 133.49€ 133.70€ 133.03€ 133.03€
2021-12-16 135.20€ 136.57€ 135.20€ 135.69€
2021-12-15 130.38€ 134.90€ 130.38€ 133.42€
2021-12-14 129.00€ 129.61€ 128.74€ 129.61€
2021-12-13 142.10€ 142.10€ 141.17€ 141.71€
2021-12-12 136.84€ 139.34€ 136.84€ 139.34€
2021-12-11 135.13€ 136.08€ 134.56€ 134.56€
2021-12-10 136.65€ 137.32€ 135.42€ 136.68€
2021-12-09 144.58€ 145.56€ 144.58€ 144.74€
2021-12-08 144.96€ 144.96€ 141.84€ 141.84€
2021-12-07 135.78€ 145.23€ 135.78€ 145.23€
2021-12-06 135.77€ 137.49€ 135.77€ 137.01€
2021-12-05 144.78€ 145.92€ 143.29€ 145.92€
2021-12-04 167.64€ 168.13€ 165.45€ 166.18€
2021-12-03 181.57€ 182.63€ 181.42€ 181.42€
2021-12-02 186.61€ 186.61€ 183.10€ 183.27€
2021-12-01 186.24€ 186.24€ 183.94€ 184.51€
2021-11-30 182.69€ 183.60€ 182.69€ 183.06€
2021-11-29 168.26€ 175.06€ 168.26€ 173.20€
2021-11-28 174.00€ 174.00€ 170.20€ 172.91€
2021-11-27 175.47€ 175.88€ 174.48€ 174.48€
2021-11-26 199.94€ 199.94€ 198.42€ 199.21€
2021-11-25 185.16€ 188.42€ 185.16€ 188.27€
2021-11-24 189.79€ 191.08€ 189.79€ 189.88€
2021-11-23 183.49€ 187.19€ 183.49€ 187.19€
2021-11-22 200.66€ 201.71€ 199.59€ 199.59€
2021-11-21 200.24€ 200.59€ 199.76€ 200.04€
2021-11-20 193.09€ 193.70€ 192.64€ 193.70€
2021-11-19 183.39€ 184.58€ 179.17€ 179.17€
2021-11-18 202.61€ 203.70€ 200.02€ 200.02€
2021-11-17 205.80€ 207.04€ 200.50€ 207.04€
2021-11-16 233.08€ 233.76€ 231.39€ 233.76€
2021-11-15 234.89€ 240.47€ 234.83€ 240.47€
2021-11-14 224.09€ 226.33€ 224.09€ 225.16€
2021-11-13 219.92€ 221.90€ 219.92€ 220.34€
2021-11-12 231.10€ 234.08€ 231.01€ 234.08€
2021-11-11 244.37€ 244.37€ 226.13€ 226.13€
2021-11-10 231.26€ 232.43€ 230.64€ 230.64€
2021-11-09 196.01€ 196.01€ 194.01€ 195.70€
2021-11-08 172.73€ 174.80€ 172.73€ 174.43€
2021-11-07 171.11€ 171.49€ 170.94€ 171.38€
2021-11-06 171.97€ 172.88€ 171.21€ 172.88€
2021-11-05 174.21€ 175.34€ 174.21€ 175.34€
2021-11-04 179.09€ 179.26€ 177.95€ 177.95€
2021-11-03 174.50€ 174.50€ 173.03€ 173.03€
2021-11-02 167.05€ 169.89€ 166.71€ 169.89€
2021-11-01 165.52€ 166.66€ 165.52€ 166.35€
2021-10-31 166.13€ 166.13€ 164.17€ 164.17€
2021-10-30 169.21€ 171.11€ 168.63€ 171.11€
2021-10-29 166.29€ 166.29€ 163.45€ 163.45€
2021-10-28 158.93€ 158.93€ 157.01€ 157.01€
2021-10-27 167.61€ 168.56€ 165.86€ 165.86€
2021-10-26 168.10€ 168.98€ 167.48€ 168.98€
2021-10-25 161.81€ 163.90€ 161.81€ 163.90€
2021-10-24 167.41€ 168.60€ 167.41€ 168.60€
2021-10-23 165.77€ 165.77€ 162.83€ 164.32€
2021-10-22 170.54€ 171.29€ 169.44€ 169.44€
2021-10-21 178.25€ 178.25€ 177.19€ 177.19€
2021-10-20 160.29€ 161.04€ 159.97€ 161.04€
2021-10-19 158.18€ 159.86€ 158.18€ 159.86€
2021-10-18 158.44€ 158.75€ 154.18€ 158.75€
2021-10-17 161.52€ 161.57€ 160.25€ 161.57€
2021-10-16 164.76€ 166.15€ 163.29€ 163.73€
2021-10-15 156.32€ 156.32€ 154.81€ 155.83€
2021-10-14 152.00€ 154.45€ 152.00€ 154.45€
2021-10-13 147.92€ 150.06€ 147.92€ 150.06€
2021-10-12 155.02€ 155.49€ 152.83€ 155.49€
2021-10-11 154.71€ 154.71€ 152.61€ 153.04€
2021-10-10 155.61€ 156.58€ 155.61€ 156.18€
2021-10-09 154.28€ 154.28€ 152.44€ 152.78€
2021-10-08 155.58€ 156.16€ 154.54€ 154.54€
2021-10-07 157.42€ 157.42€ 156.82€ 156.82€
2021-10-06 151.21€ 151.21€ 150.01€ 150.01€
2021-10-05 145.81€ 145.81€ 143.91€ 143.91€
2021-10-04 149.09€ 149.09€ 146.78€ 147.19€
2021-10-03 148.54€ 148.57€ 147.93€ 148.37€
2021-10-02 144.04€ 144.04€ 143.07€ 143.07€
2021-10-01 131.22€ 132.45€ 131.02€ 132.45€
2021-09-30 125.22€ 125.22€ 123.99€ 124.74€
2021-09-29 122.52€ 123.81€ 122.17€ 122.17€
2021-09-28 127.24€ 127.64€ 126.17€ 127.64€
2021-09-27 130.07€ 130.41€ 128.20€ 128.20€
2021-09-26 130.29€ 130.29€ 128.98€ 130.05€
2021-09-25 126.96€ 131.01€ 126.96€ 131.01€
2021-09-24 139.86€ 139.96€ 139.00€ 139.96€
2021-09-23 136.58€ 137.94€ 136.50€ 137.94€
2021-09-22 131.22€ 131.22€ 126.21€ 126.21€
2021-09-21 137.64€ 137.64€ 133.77€ 134.11€
2021-09-20 149.46€ 151.27€ 147.95€ 147.95€
2021-09-19 154.55€ 154.55€ 153.46€ 154.02€
2021-09-18 155.23€ 155.23€ 153.46€ 153.82€
2021-09-17 158.74€ 158.74€ 155.10€ 156.89€
2021-09-16 156.52€ 161.51€ 156.32€ 160.13€
2021-09-15 153.21€ 156.23€ 153.21€ 156.23€
2021-09-14 153.06€ 154.58€ 153.06€ 154.09€
2021-09-13 156.62€ 156.62€ 149.01€ 155.10€
2021-09-12 155.16€ 155.16€ 151.30€ 151.30€
2021-09-11 150.22€ 150.22€ 145.74€ 145.74€
2021-09-10 154.43€ 154.43€ 153.14€ 153.61€
2021-09-09 154.29€ 154.75€ 151.71€ 154.75€
2021-09-08 150.56€ 150.78€ 147.29€ 150.49€
2021-09-07 185.88€ 187.34€ 185.88€ 187.34€
2021-09-06 188.06€ 190.17€ 188.06€ 189.89€
2021-09-05 177.23€ 180.24€ 177.23€ 178.95€
2021-09-04 179.47€ 179.54€ 175.03€ 175.03€
2021-09-03 156.09€ 157.78€ 156.09€ 157.18€
2021-09-02 151.26€ 153.50€ 151.26€ 152.72€
2021-09-01 146.66€ 146.66€ 144.94€ 144.94€
2021-08-31 148.07€ 148.45€ 145.32€ 145.32€
2021-08-30 148.78€ 149.21€ 148.78€ 149.16€
2021-08-29 146.18€ 148.30€ 146.18€ 148.30€
2021-08-28 147.16€ 149.01€ 147.16€ 148.55€
2021-08-27 143.07€ 145.05€ 143.07€ 144.84€
2021-08-26 150.99€ 150.99€ 150.28€ 150.61€
2021-08-25 150.48€ 150.49€ 148.86€ 150.47€
2021-08-24 157.71€ 159.21€ 157.71€ 159.21€
2021-08-23 154.81€ 157.04€ 153.42€ 157.04€
2021-08-22 151.76€ 155.31€ 151.76€ 155.31€
2021-08-21 154.88€ 155.46€ 154.57€ 155.46€
2021-08-20 149.62€ 149.62€ 149.01€ 149.01€
2021-08-19 143.99€ 143.99€ 141.19€ 142.87€
2021-08-18 149.55€ 149.55€ 146.05€ 146.48€
2021-08-17 154.26€ 154.26€ 152.41€ 154.10€
2021-08-16 154.40€ 157.14€ 154.40€ 157.14€
2021-08-15 154.17€ 154.17€ 151.51€ 152.97€
2021-08-14 149.00€ 153.58€ 149.00€ 153.32€
2021-08-13 141.25€ 141.25€ 138.35€ 138.35€
2021-08-12 147.83€ 148.61€ 144.69€ 144.69€
2021-08-11 140.35€ 142.57€ 140.35€ 141.05€
2021-08-10 143.13€ 143.13€ 141.51€ 142.90€
2021-08-09 126.32€ 128.43€ 126.11€ 128.43€
2021-08-08 129.85€ 131.38€ 129.85€ 131.14€
2021-08-07 126.28€ 126.28€ 125.80€ 125.80€
2021-08-06 120.68€ 122.06€ 120.68€ 121.76€
2021-08-05 121.56€ 121.56€ 120.53€ 120.53€
2021-08-04 117.61€ 118.01€ 117.16€ 117.74€
2021-08-03 122.43€ 122.43€ 118.68€ 119.31€
2021-08-02 122.89€ 123.26€ 120.70€ 120.70€
2021-08-01 120.54€ 122.83€ 120.54€ 122.66€
2021-07-31 113.08€ 122.90€ 113.08€ 122.90€
2021-07-30 118.39€ 118.53€ 117.51€ 118.53€
2021-07-29 116.88€ 119.03€ 116.88€ 118.15€
2021-07-28 112.90€ 114.39€ 112.90€ 114.39€
2021-07-27 105.54€ 110.93€ 105.54€ 110.93€
2021-07-26 106.29€ 106.29€ 105.77€ 106.28€
2021-07-25 105.35€ 106.08€ 105.35€ 106.07€
2021-07-24 100.98€ 104.45€ 100.98€ 104.45€
2021-07-23 96.39€ 102.85€ 91.53€ 102.85€
2021-07-22 98.33€ 99.69€ 98.33€ 99.69€
2021-07-21 92.47€ 92.81€ 90.95€ 90.95€
2021-07-20 96.98€ 96.98€ 96.43€ 96.78€
2021-07-19 106.28€ 106.28€ 101.56€ 101.56€
2021-07-18 103.44€ 103.44€ 102.31€ 102.31€
2021-07-17 105.13€ 105.13€ 103.78€ 103.78€
2021-07-16 105.80€ 106.54€ 105.80€ 106.46€
2021-07-15 113.07€ 113.07€ 110.87€ 110.87€
2021-07-14 110.85€ 111.58€ 110.85€ 110.99€
2021-07-13 112.57€ 112.76€ 112.15€ 112.76€
2021-07-12 113.09€ 115.02€ 113.08€ 113.49€
2021-07-11 116.81€ 116.81€ 111.58€ 113.09€
2021-07-10 112.59€ 114.30€ 112.59€ 114.30€
2021-07-09 112.42€ 112.42€ 109.85€ 109.85€
2021-07-08 109.82€ 110.82€ 109.82€ 110.17€
2021-07-07 118.26€ 122.68€ 116.68€ 117.20€
2021-07-03 121.79€ 121.79€ 115.91€ 115.91€
2021-06-30 110.53€ 121.08€ 110.53€ 121.08€
2021-06-27 108.01€ 112.57€ 105.38€ 105.38€
2021-06-23 129.10€ 130.68€ 99.76€ 99.76€
2021-06-19 145.12€ 145.12€ 131.57€ 131.57€
2021-06-15 134.17€ 148.01€ 133.84€ 148.01€
2021-06-11 131.94€ 141.80€ 131.94€ 138.01€
2021-06-07 160.10€ 160.10€ 142.07€ 144.86€
2021-06-03 153.23€ 154.01€ 149.91€ 154.01€
2021-05-31 158.83€ 158.83€ 135.07€ 140.16€
2021-05-27 118.18€ 163.35€ 118.18€ 163.35€
2021-05-23 156.70€ 172.02€ 139.49€ 139.49€
2021-05-19 246.23€ 246.23€ 233.34€ 241.71€
2021-05-15 310.95€ 310.95€ 255.46€ 268.78€
2021-05-11 285.54€ 315.91€ 284.17€ 297.95€
2021-05-07 244.52€ 296.60€ 244.52€ 294.16€
2021-05-03 225.77€ 230.07€ 223.83€ 223.83€
2021-04-30 214.11€ 214.11€ 210.97€ 210.97€
2021-04-27 198.96€ 204.33€ 185.21€ 204.33€
2021-04-23 217.50€ 217.50€ 211.49€ 211.49€
2021-04-19 239.33€ 259.32€ 228.50€ 228.50€
2021-04-15 212.56€ 232.53€ 205.42€ 232.53€
2021-04-11 185.53€ 212.25€ 185.53€ 212.25€
2021-04-07 166.44€ 200.08€ 166.44€ 200.08€
2021-04-03 167.55€ 180.15€ 167.55€ 180.15€
2021-03-31 156.11€ 166.96€ 156.11€ 166.96€
2021-03-27 157.64€ 157.64€ 145.76€ 155.54€
2021-03-23 168.20€ 168.20€ 156.87€ 156.87€
2021-03-19 168.47€ 172.52€ 168.47€ 168.52€
2021-03-15 167.94€ 189.76€ 167.94€ 181.67€
2021-03-11 160.44€ 171.51€ 160.44€ 168.04€
2021-03-07 156.82€ 156.82€ 151.99€ 153.77€
2021-02-28 143.54€ 147.52€ 135.98€ 147.52€
2021-02-27 145.00€ 149.76€ 141.56€ 141.56€
2021-02-23 196.49€ 196.49€ 171.69€ 171.69€
2021-02-19 170.99€ 196.39€ 170.99€ 187.99€
2021-02-15 152.25€ 186.24€ 152.25€ 177.38€
2021-02-11 125.03€ 149.97€ 125.03€ 149.97€
2021-02-07 129.29€ 129.29€ 121.09€ 129.17€
2021-02-03 107.13€ 118.21€ 107.13€ 118.21€
2021-01-31 101.46€ 110.96€ 101.46€ 109.57€
2021-01-27 113.14€ 116.49€ 110.76€ 110.76€
2021-01-23 126.38€ 126.38€ 106.99€ 113.31€
2021-01-19 119.15€ 125.91€ 117.91€ 125.91€
2021-01-15 114.89€ 125.28€ 108.94€ 125.28€
2021-01-11 138.84€ 145.52€ 138.84€ 140.61€
2021-01-07 130.20€ 137.19€ 124.14€ 137.19€
2021-01-03 102.16€ 113.48€ 102.16€ 113.48€
2020-12-31 104.79€ 106.91€ 104.79€ 105.08€
2020-12-27 84.34€ 106.43€ 84.34€ 106.43€
2020-12-23 98.43€ 98.43€ 85.73€ 93.68€
2020-12-19 66.95€ 88.94€ 66.95€ 88.94€
2020-12-15 59.53€ 67.75€ 59.53€ 67.75€
2020-12-11 69.03€ 69.03€ 61.79€ 61.79€
2020-12-07 73.17€ 73.17€ 66.00€ 68.82€
2020-12-03 73.20€ 73.58€ 70.84€ 73.58€
2020-11-30 57.81€ 66.09€ 57.81€ 66.09€
2020-11-27 74.86€ 74.86€ 59.48€ 59.48€
2020-11-23 68.53€ 73.29€ 68.53€ 69.85€
2020-11-19 52.68€ 64.33€ 52.68€ 62.26€
2020-11-15 50.30€ 55.32€ 50.30€ 54.06€
2020-11-11 49.62€ 51.31€ 49.00€ 49.00€
2020-11-07 45.79€ 53.02€ 45.79€ 53.02€
2020-11-03 47.71€ 47.71€ 46.24€ 46.24€
2020-10-31 49.17€ 49.17€ 46.14€ 46.14€
2020-10-27 46.65€ 49.80€ 46.65€ 48.15€
2020-10-23 40.82€ 45.96€ 39.63€ 45.96€
2020-10-19 42.25€ 42.25€ 40.08€ 40.59€
2020-10-15 42.84€ 42.86€ 42.43€ 42.43€
2020-10-11 39.55€ 41.26€ 39.55€ 41.26€
2020-10-07 38.88€ 39.86€ 38.88€ 39.16€
2020-10-03 39.44€ 39.44€ 38.31€ 38.31€
2020-09-30 39.52€ 39.52€ 38.70€ 38.87€
2020-09-27 36.86€ 39.63€ 36.86€ 39.63€
2020-09-23 40.99€ 40.99€ 36.75€ 37.99€
2020-09-19 40.78€ 41.19€ 40.53€ 40.84€
2020-09-15 41.39€ 42.90€ 40.60€ 41.30€
2020-09-11 41.24€ 41.24€ 40.35€ 41.11€
2020-09-07 40.03€ 42.73€ 40.03€ 40.47€
2020-09-03 51.06€ 52.54€ 49.12€ 49.12€
2020-08-31 47.34€ 52.65€ 47.34€ 52.65€
2020-08-27 51.30€ 52.78€ 49.17€ 49.17€
2020-08-23 52.34€ 52.97€ 50.11€ 51.14€
2020-08-19 50.62€ 56.54€ 50.62€ 54.78€
2020-08-15 46.23€ 48.33€ 46.23€ 48.01€
2020-08-11 48.42€ 49.59€ 48.33€ 49.59€
2020-08-07 49.84€ 49.84€ 49.84€ 49.84€

Nothing updated