Bitwise Physical Litecoin ETC (ELTC)

ELTC
🏛️ Allemagne →
9.29
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.46 6.57 6.45 6.47 0.0M
2023-12-28 6.53 6.61 6.33 6.39 0.0M
2023-12-27 6.30 6.53 6.30 6.44 0.0M
2023-12-22 6.10 6.19 6.09 6.17 0.0M
2023-12-21 6.03 6.10 6.03 6.06 0.0M
2023-12-20 6.16 6.18 6.12 6.16 0.0M
2023-12-19 6.15 6.16 6.12 6.12 0.0M
2023-12-18 6.10 6.11 5.90 6.03 0.0M
2023-12-15 6.19 6.21 6.15 6.20 0.0M
2023-12-14 6.36 6.38 6.19 6.21 0.0M
2023-12-13 6.26 6.39 6.26 6.35 0.0M
2023-12-12 6.41 6.41 6.31 6.31 0.0M
2023-12-11 6.41 6.49 6.39 6.42 0.0M
2023-12-08 6.51 6.92 6.51 6.92 0.0M
2023-12-07 6.48 6.48 6.20 6.20 0.0M
2023-12-06 6.49 6.54 6.40 6.46 0.0M
2023-12-05 6.29 6.34 6.28 6.34 0.0M
2023-12-04 6.43 6.55 6.34 6.38 0.0M
2023-12-01 6.13 6.27 6.12 6.27 0.0M
2023-11-30 6.02 6.05 6.02 6.02 0.0M
2023-11-29 6.03 6.07 5.99 5.99 0.0M
2023-11-28 5.90 5.98 5.90 5.96 0.0M
2023-11-27 6.03 6.03 5.93 5.94 0.0M
2023-11-24 6.06 6.15 6.04 6.15 0.0M
2023-11-23 6.09 6.11 6.01 6.01 0.0M
2023-11-22 5.87 5.89 5.87 5.88 0.0M
2023-11-21 6.02 6.11 6.01 6.01 0.0M
2023-11-20 6.12 6.16 6.08 6.08 0.0M
2023-11-17 6.16 6.20 5.95 5.95 0.0M
2023-11-16 6.46 6.48 6.29 6.29 0.0M
2023-11-15 6.25 6.31 6.25 6.29 0.0M
2023-11-14 6.39 6.40 6.23 6.25 0.0M
2023-11-13 6.57 6.57 6.45 6.52 0.0M
2023-11-10 6.48 6.52 6.38 6.38 0.0M
2023-11-09 6.61 6.66 6.59 6.66 0.0M
2023-11-08 6.54 6.60 6.46 6.50 0.0M
2023-11-07 6.50 6.50 6.40 6.40 0.0M
2023-11-06 6.35 6.53 6.34 6.53 0.0M
2023-11-03 6.15 6.16 6.08 6.11 0.0M
2023-11-02 6.24 6.28 6.10 6.10 0.0M
2023-11-01 6.12 6.13 6.02 6.06 0.0M
2023-10-31 6.11 6.27 6.11 6.16 0.0M
2023-10-30 6.12 6.21 6.12 6.21 0.0M
2023-10-27 6.11 6.11 6.06 6.08 0.0M
2023-10-26 6.24 6.34 6.09 6.09 0.0M
2023-10-25 6.24 6.27 6.08 6.27 0.0M
2023-10-24 6.12 6.35 6.12 6.13 0.0M
2023-10-23 5.95 5.95 5.88 5.89 0.0M
2023-10-20 5.64 5.73 5.64 5.69 0.0M
2023-10-19 5.46 5.51 5.46 5.51 0.0M
2023-10-18 5.58 5.58 5.53 5.54 0.0M
2023-10-17 5.68 5.69 5.60 5.60 0.0M
2023-10-16 5.68 5.80 5.67 5.73 0.0M
2023-10-13 5.52 5.56 5.52 5.54 0.0M
2023-10-12 5.46 5.50 5.44 5.49 0.0M
2023-10-11 5.62 5.62 5.49 5.49 0.0M
2023-10-10 5.69 5.70 5.63 5.65 0.0M
2023-10-09 5.83 5.83 5.69 5.69 0.0M
2023-10-06 5.91 5.91 5.86 5.89 0.0M
2023-10-05 5.83 5.85 5.79 5.79 0.0M
2023-10-04 5.86 5.86 5.80 5.80 0.0M
2023-10-03 6.04 6.04 5.95 5.97 0.0M
2023-10-02 6.07 6.12 6.07 6.08 0.0M
2023-09-29 5.91 5.93 5.89 5.89 0.0M
2023-09-28 5.77 5.81 5.76 5.81 0.0M
2023-09-27 5.73 5.83 5.73 5.74 0.0M
2023-09-26 5.78 5.79 5.74 5.74 0.0M
2023-09-25 5.74 5.79 5.73 5.79 0.0M
2023-09-22 5.77 5.81 5.76 5.78 0.0M
2023-09-21 5.76 5.76 5.65 5.74 0.0M
2023-09-20 5.92 5.92 5.72 5.72 0.0M
2023-09-19 5.96 6.07 5.94 6.07 0.0M
2023-09-18 5.78 5.98 5.78 5.96 0.0M
2023-09-15 5.64 5.70 5.64 5.69 0.0M
2023-09-14 5.51 5.61 5.51 5.61 0.0M
2023-09-13 5.32 5.47 5.32 5.47 0.0M
2023-09-12 5.28 5.40 5.27 5.36 0.0M
2023-09-11 5.45 5.45 5.24 5.24 0.0M
2023-09-08 5.61 5.61 5.54 5.57 0.0M
2023-09-07 5.60 5.60 5.56 5.58 0.0M
2023-09-06 5.56 5.59 5.55 5.57 0.0M
2023-09-05 5.56 5.60 5.56 5.60 0.0M
2023-09-04 5.65 5.65 5.59 5.62 0.0M
2023-09-01 5.56 5.61 5.54 5.59 0.0M
2023-08-31 5.91 5.93 5.87 5.87 0.0M
2023-08-30 5.94 5.94 5.83 5.83 0.0M
2023-08-29 5.73 6.19 5.71 6.01 0.0M
2023-08-28 5.67 5.76 5.65 5.75 0.0M
2023-08-25 5.68 5.72 5.68 5.71 0.0M
2023-08-24 5.75 5.78 5.65 5.65 0.0M
2023-08-23 5.70 5.72 5.68 5.71 0.0M
2023-08-22 5.77 5.80 5.77 5.79 0.0M
2023-08-21 5.81 5.81 5.67 5.69 0.0M
2023-08-18 5.84 5.84 5.65 5.66 0.0M
2023-08-17 6.59 6.66 6.43 6.43 0.0M
2023-08-16 6.89 6.89 6.80 6.81 0.0M
2023-08-15 7.13 7.13 7.09 7.10 0.0M
2023-08-14 7.16 7.20 7.13 7.20 0.0M
2023-08-11 7.20 7.21 7.18 7.21 0.0M
2023-08-10 7.25 7.26 7.19 7.22 0.0M
2023-08-09 7.29 7.32 7.23 7.23 0.0M
2023-08-08 7.13 7.29 7.13 7.28 0.0M
2023-08-07 7.14 7.20 7.05 7.05 0.0M
2023-08-04 7.20 7.25 7.20 7.20 0.0M
2023-08-03 7.56 7.58 7.49 7.51 0.0M
2023-08-02 7.94 7.94 7.74 7.79 0.0M
2023-08-01 7.87 8.19 7.84 8.11 0.0M
2023-07-31 8.06 8.14 7.97 7.97 0.0M
2023-07-28 7.91 7.95 7.89 7.92 0.0M
2023-07-27 7.79 7.96 7.76 7.87 0.0M
2023-07-26 7.72 7.73 7.69 7.72 0.0M
2023-07-25 7.68 7.75 7.65 7.68 0.0M
2023-07-24 7.93 7.93 7.56 7.62 0.0M
2023-07-21 7.91 7.94 7.82 7.94 0.0M
2023-07-20 7.90 8.08 7.89 7.89 0.0M
2023-07-19 7.93 7.93 7.83 7.89 0.0M
2023-07-18 7.74 7.81 7.69 7.73 0.0M
2023-07-17 7.90 7.94 7.64 7.78 0.0M
2023-07-14 8.66 8.66 8.51 8.58 0.0M
2023-07-13 8.53 8.67 8.47 8.66 0.0M
2023-07-12 8.39 8.39 8.27 8.27 0.0M
2023-07-11 8.46 8.49 8.39 8.39 0.0M
2023-07-10 8.12 8.27 8.12 8.26 0.0M
2023-07-07 8.49 8.66 8.40 8.46 0.0M
2023-07-06 9.18 9.20 8.61 8.63 0.0M
2023-07-05 9.21 9.23 8.79 8.79 0.0M
2023-07-04 9.36 9.45 9.33 9.42 0.0M
2023-07-03 9.81 9.87 9.54 9.64 0.0M
2023-06-30 8.43 8.97 8.37 8.41 0.0M
2023-06-29 7.31 7.46 7.31 7.44 0.0M
2023-06-28 7.57 7.57 7.40 7.50 0.0M
2023-06-27 7.68 7.76 7.64 7.64 0.0M
2023-06-26 7.84 7.89 7.68 7.76 0.0M
2023-06-23 7.56 7.70 7.50 7.66 0.0M
2023-06-22 7.54 7.59 7.42 7.43 0.0M
2023-06-21 7.38 7.47 7.31 7.47 0.0M
2023-06-20 6.74 6.75 6.68 6.68 0.0M
2023-06-19 6.77 6.78 6.70 6.70 0.0M
2023-06-16 6.57 6.59 6.56 6.57 0.0M
2023-06-15 6.40 6.51 6.38 6.43 0.0M
2023-06-14 6.88 6.92 6.83 6.83 0.0M
2023-06-13 6.93 7.13 6.76 6.81 0.0M
2023-06-12 6.81 6.89 6.76 6.83 0.0M
2023-06-09 7.77 7.98 7.77 7.96 0.0M
2023-06-08 7.87 7.89 7.78 7.87 0.0M
2023-06-07 8.09 8.09 7.93 7.96 0.0M
2023-06-06 7.79 7.94 7.79 7.88 0.0M
2023-06-05 8.36 8.36 8.00 8.00 0.0M
2023-06-02 8.41 8.48 8.34 8.44 0.0M
2023-06-01 8.18 8.44 8.18 8.44 0.0M
2023-05-31 8.01 8.03 7.95 7.96 0.0M
2023-05-30 8.17 8.31 8.14 8.16 0.0M
2023-05-29 8.14 8.18 8.12 8.12 0.0M
2023-05-26 7.73 7.84 7.72 7.84 0.0M
2023-05-25 7.52 7.60 7.52 7.56 0.0M
2023-05-24 7.68 7.70 7.56 7.63 0.0M
2023-05-23 8.15 8.15 8.13 8.14 0.0M
2023-05-22 8.06 8.11 8.06 8.07 0.0M
2023-05-19 8.19 8.19 8.07 8.07 0.0M
2023-05-18 8.23 8.26 8.13 8.13 0.0M
2023-05-17 8.16 8.20 8.07 8.16 0.0M
2023-05-16 7.76 7.88 7.73 7.88 0.0M
2023-05-15 7.68 7.77 7.67 7.77 0.0M
2023-05-12 6.94 6.97 6.91 6.91 0.0M
2023-05-11 7.04 7.13 7.02 7.13 0.0M
2023-05-10 6.92 7.21 6.90 7.08 0.0M
2023-05-09 6.80 6.91 6.80 6.88 0.0M
2023-05-08 7.08 7.08 7.01 7.05 0.0M
2023-05-05 7.63 7.66 7.60 7.65 0.0M
2023-05-04 7.65 7.66 7.59 7.63 0.0M
2023-05-03 7.64 7.65 7.42 7.42 0.0M
2023-05-02 7.57 7.72 7.57 7.68 0.0M
2023-04-28 7.78 7.79 7.67 7.67 0.0M
2023-04-27 7.67 7.77 7.67 7.77 0.0M
2023-04-26 7.84 8.09 7.81 7.98 0.0M
2023-04-25 7.60 7.78 7.60 7.74 0.0M
2023-04-24 7.60 7.63 7.58 7.58 0.0M
2023-04-21 7.76 7.88 7.70 7.79 0.0M
2023-04-20 7.96 7.97 7.87 7.87 0.0M
2023-04-19 8.82 8.82 8.24 8.28 0.1M
2023-04-18 8.92 9.04 8.85 8.85 0.0M
2023-04-17 8.61 8.80 8.55 8.71 0.0M
2023-04-14 8.46 8.46 8.25 8.25 0.0M
2023-04-13 8.06 8.19 8.06 8.17 0.0M
2023-04-12 8.06 8.07 8.00 8.03 0.0M
2023-04-11 8.51 8.51 8.34 8.37 0.0M
2023-04-06 8.09 8.10 7.98 8.03 0.0M
2023-04-05 8.25 8.32 8.07 8.09 0.0M
2023-04-04 8.13 8.27 8.11 8.12 0.0M
2023-04-03 8.12 8.25 8.08 8.09 0.0M
2023-03-31 7.83 7.96 7.76 7.90 0.0M
2023-03-30 7.98 8.01 7.85 7.85 0.0M
2023-03-29 8.16 8.23 7.99 8.08 0.0M
2023-03-28 7.76 7.76 7.65 7.70 0.0M
2023-03-27 8.16 8.23 7.89 7.89 0.0M
2023-03-24 8.49 8.49 7.98 8.19 0.0M
2023-03-23 7.80 8.30 7.74 8.30 0.1M
2023-03-22 7.21 7.24 7.19 7.20 0.0M
2023-03-21 6.99 7.38 6.99 7.38 0.0M
2023-03-20 7.53 7.55 7.31 7.32 0.0M
2023-03-17 7.39 7.64 7.35 7.35 0.0M
2023-03-16 7.11 7.24 7.09 7.09 0.0M
2023-03-15 7.55 7.55 6.98 7.02 0.0M
2023-03-14 7.28 7.92 7.22 7.79 0.0M
2023-03-13 6.86 7.41 6.61 7.22 0.0M
2023-03-10 6.66 6.66 6.23 6.46 0.0M
2023-03-09 7.55 7.66 7.53 7.62 0.0M
2023-03-08 7.72 7.77 7.56 7.62 0.0M
2023-03-07 7.91 7.92 7.73 7.75 0.0M
2023-03-06 7.95 7.99 7.87 7.96 0.0M
2023-03-03 8.06 8.11 8.05 8.10 0.0M
2023-03-02 8.82 8.82 8.56 8.56 0.0M
2023-03-01 8.79 8.84 8.78 8.79 0.0M
2023-02-28 8.45 8.67 8.45 8.64 0.0M
2023-02-27 8.60 8.72 8.51 8.51 0.0M
2023-02-24 8.56 8.56 8.27 8.27 0.0M
2023-02-23 8.62 8.66 8.52 8.55 0.0M
2023-02-22 8.55 8.60 8.33 8.38 0.0M
2023-02-21 8.65 8.65 8.36 8.36 0.0M
2023-02-20 8.82 8.86 8.59 8.59 0.0M
2023-02-17 9.00 9.06 8.92 8.92 0.0M
2023-02-16 9.08 9.41 9.07 9.27 0.0M
2023-02-15 8.62 8.82 8.62 8.74 0.0M
2023-02-14 8.19 8.52 8.16 8.50 0.0M
2023-02-13 8.34 8.34 8.10 8.11 0.0M
2023-02-10 8.30 8.32 8.20 8.26 0.0M
2023-02-09 8.68 8.68 8.56 8.56 0.0M
2023-02-08 9.08 9.11 8.71 8.71 0.0M
2023-02-07 8.88 8.98 8.87 8.90 0.0M
2023-02-06 8.61 8.75 8.54 8.72 0.0M
2023-02-03 8.68 8.88 8.64 8.88 0.0M
2023-02-02 8.75 8.85 8.75 8.85 0.0M
2023-02-01 8.52 8.54 8.28 8.28 0.0M
2023-01-31 8.40 8.45 8.26 8.39 0.0M
2023-01-30 8.35 8.35 8.10 8.18 0.0M
2023-01-27 7.79 7.81 7.76 7.81 0.0M
2023-01-26 7.86 7.91 7.78 7.79 0.0M
2023-01-25 7.80 7.80 7.66 7.74 0.0M
2023-01-24 8.01 8.12 7.94 7.95 0.0M
2023-01-23 7.75 8.14 7.75 7.96 0.0M
2023-01-20 7.42 7.58 7.42 7.58 0.0M
2023-01-19 7.42 7.46 7.35 7.46 0.0M
2023-01-18 7.80 7.80 7.43 7.43 0.0M
2023-01-17 7.64 7.89 7.63 7.87 0.0M
2023-01-16 7.64 7.70 7.56 7.67 0.0M
2023-01-13 7.51 7.59 7.48 7.50 0.0M
2023-01-12 7.51 7.57 7.41 7.42 0.0M
2023-01-11 7.44 7.44 7.22 7.25 0.0M
2023-01-10 7.27 7.27 7.20 7.23 0.0M
2023-01-09 7.46 7.51 7.33 7.44 0.0M
2023-01-06 6.72 6.86 6.72 6.85 0.0M
2023-01-05 6.83 6.83 6.80 6.80 0.0M
2023-01-04 6.95 6.95 6.87 6.91 0.0M
2023-01-03 6.90 6.93 6.82 6.82 0.0M
2023-01-02 6.77 6.82 6.77 6.78 0.0M