LTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 81.76 | 0.00 | 0.00% | 81.76 | 81.76 | 81.76 | 0.00 |
May 04 2024 | 81.76 | -0.240 | -0.29% | 81.98 | 83.07 | 81.70 | 1,627.00 |
May 03 2024 | 82.00 | 1.72 | 2.14% | 80.27 | 82.73 | 79.41 | 3,962.00 |
May 02 2024 | 80.28 | 0.00 | 0.00% | 80.28 | 80.28 | 80.28 | 0.00 |
May 01 2024 | 80.28 | 0.620 | 0.78% | 79.98 | 80.97 | 74.82 | 5,387.00 |
Apr 30 2024 | 79.66 | -4.02 | -4.81% | 83.51 | 84.65 | 77.50 | 6,039.00 |
Apr 29 2024 | 83.68 | -0.520 | -0.61% | 84.40 | 85.76 | 81.91 | 2,258.00 |
Apr 28 2024 | 84.20 | 0.00 | 0.00% | 84.20 | 84.20 | 84.20 | 0.00 |
Apr 27 2024 | 84.20 | -3.96 | -4.49% | 88.37 | 88.55 | 83.26 | 4,149.00 |
Apr 26 2024 | 88.16 | 4.14 | 4.92% | 83.96 | 88.63 | 83.22 | 3,933.00 |
Apr 25 2024 | 84.02 | 0.850 | 1.02% | 83.07 | 85.16 | 82.02 | 1,858.00 |
Apr 24 2024 | 83.17 | -2.02 | -2.37% | 85.04 | 87.74 | 82.42 | 3,523.00 |
Apr 23 2024 | 85.19 | -0.340 | -0.40% | 85.44 | 86.37 | 84.14 | 5,247.00 |
Apr 22 2024 | 85.53 | 1.28 | 1.52% | 84.52 | 86.49 | 84.07 | 2,320.00 |
Apr 21 2024 | 84.26 | -0.740 | -0.88% | 84.73 | 85.79 | 82.80 | 1,480.00 |
Apr 20 2024 | 85.00 | 4.20 | 5.20% | 81.21 | 86.00 | 80.37 | 4,090.00 |
Apr 19 2024 | 80.80 | -0.060 | -0.07% | 80.61 | 82.19 | 75.89 | 5,720.00 |
Apr 18 2024 | 80.86 | 0.570 | 0.71% | 80.22 | 82.59 | 78.79 | 5,757.00 |
Apr 17 2024 | 80.29 | 0.420 | 0.53% | 79.88 | 80.87 | 76.42 | 5,071.00 |
Apr 16 2024 | 79.86 | 1.65 | 2.11% | 77.93 | 80.55 | 75.52 | 3,591.00 |
Apr 15 2024 | 78.21 | -1.62 | -2.03% | 79.39 | 82.93 | 75.82 | 9,369.00 |
Apr 14 2024 | 79.83 | 2.39 | 3.09% | 77.37 | 80.48 | 73.91 | 12,071.00 |
Apr 13 2024 | 77.44 | -8.68 | -10.08% | 85.85 | 86.57 | 70.68 | 24,578.00 |
Apr 12 2024 | 86.12 | -12.62 | -12.78% | 99.11 | 99.63 | 79.87 | 24,452.00 |
Apr 11 2024 | 98.73 | 1.94 | 2.01% | 96.44 | 100.10 | 95.02 | 8,326.00 |
Apr 10 2024 | 96.79 | -0.930 | -0.95% | 97.87 | 98.27 | 93.18 | 8,694.00 |
Apr 09 2024 | 97.72 | -5.51 | -5.34% | 103.39 | 103.39 | 96.34 | 6,408.00 |
Apr 08 2024 | 103.23 | 2.11 | 2.09% | 100.99 | 106.06 | 99.52 | 21,212.00 |
Apr 07 2024 | 101.12 | -0.380 | -0.37% | 101.25 | 105.91 | 100.09 | 19,092.00 |
Apr 06 2024 | 101.50 | 3.54 | 3.62% | 97.83 | 102.41 | 97.26 | 4,799.00 |
Apr 05 2024 | 97.96 | -0.500 | -0.51% | 98.65 | 100.17 | 95.09 | 4,161.00 |
Apr 04 2024 | 98.46 | 0.120 | 0.12% | 98.28 | 104.16 | 96.25 | 19,291.00 |
Apr 03 2024 | 98.34 | -8.41 | -7.88% | 106.90 | 109.90 | 0.84752 | 7,314.00 |
Apr 02 2024 | 106.75 | 7.46 | 7.52% | 98.82 | 108.89 | 92.73 | 24,187.00 |
Apr 01 2024 | 99.29 | -5.93 | -5.64% | 104.82 | 112.92 | 97.10 | 18,552.00 |
Mar 31 2024 | 105.22 | -4.15 | -3.79% | 102.92 | 106.77 | 101.52 | 5,945.00 |
Mar 30 2024 | 109.37 | 0.00 | 0.00% | 109.37 | 109.37 | 109.37 | 0.00 |
Mar 29 2024 | 109.37 | 15.18 | 16.12% | 94.06 | 110.43 | 92.84 | 26,121.00 |
Mar 28 2024 | 94.19 | 0.510 | 0.54% | 93.66 | 96.53 | 93.33 | 6,520.00 |
Mar 27 2024 | 93.68 | -2.13 | -2.22% | 95.83 | 98.87 | 92.29 | 7,258.00 |
Mar 26 2024 | 95.81 | 5.11 | 5.64% | 90.49 | 96.97 | 87.62 | 17,487.00 |
Mar 25 2024 | 90.70 | 0.920 | 1.02% | 89.42 | 91.96 | 88.70 | 7,941.00 |
Mar 24 2024 | 89.78 | 4.46 | 5.23% | 85.59 | 90.90 | 85.43 | 4,175.00 |
Mar 23 2024 | 85.32 | 1.98 | 2.37% | 83.31 | 87.47 | 83.31 | 823.00 |
Mar 22 2024 | 83.34 | -1.47 | -1.73% | 85.87 | 86.33 | 80.58 | 5,862.00 |
Mar 21 2024 | 84.81 | 0.00 | 0.00% | 84.81 | 84.81 | 84.81 | 0.00 |
Mar 20 2024 | 84.81 | 6.09 | 7.73% | 79.02 | 58,949.00 | 77.16 | 9,914.00 |
Mar 19 2024 | 78.72 | -7.99 | -9.22% | 87.08 | 87.67 | 77.32 | 8,270.00 |
Mar 18 2024 | 86.72 | 0.590 | 0.68% | 85.39 | 88.00 | 80.82 | 5,369.00 |
Mar 17 2024 | 86.13 | 1.87 | 2.22% | 84.67 | 86.76 | 80.65 | 4,481.00 |
Mar 16 2024 | 84.26 | -5.34 | -5.96% | 89.79 | 90.70 | 82.34 | 8,223.00 |
Mar 15 2024 | 89.60 | -7.57 | -7.79% | 94.20 | 95.27 | 83.32 | 8,440.00 |
Mar 14 2024 | 97.17 | 0.00 | 0.00% | 97.17 | 97.17 | 97.17 | 0.00 |
Mar 13 2024 | 97.17 | -0.220 | -0.22% | 97.25 | 98.79 | 94.00 | 10,675.00 |
Mar 12 2024 | 97.39 | -6.27 | -6.04% | 103.80 | 103.97 | 91.49 | 25,335.00 |
Mar 11 2024 | 103.65 | 16.44 | 18.85% | 87.46 | 105.57 | 83.12 | 28,272.00 |
Mar 10 2024 | 87.21 | -3.33 | -3.68% | 90.50 | 90.50 | 85.25 | 3,514.00 |
Mar 09 2024 | 90.54 | 2.08 | 2.35% | 88.15 | 90.77 | 86.73 | 6,259.00 |
Mar 08 2024 | 88.47 | 0.620 | 0.70% | 88.03 | 89.38 | 83.92 | 10,725.00 |
Mar 07 2024 | 87.85 | 1.98 | 2.31% | 85.82 | 89.57 | 83.44 | 7,611.00 |
Mar 06 2024 | 85.87 | 3.98 | 4.86% | 82.10 | 87.44 | 79.81 | 5,265.00 |
Mar 05 2024 | 81.89 | -6.73 | -7.60% | 88.63 | 91.63 | 70.26 | 23,274.00 |
Mar 04 2024 | 88.62 | -2.05 | -2.27% | 90.50 | 92.70 | 87.62 | 22,377.00 |
Mar 03 2024 | 90.68 | -3.68 | -3.90% | 93.78 | 94.30 | 83.50 | 10,429.00 |
Mar 02 2024 | 94.36 | 9.28 | 10.90% | 84.77 | 94.44 | 84.46 | 21,320.00 |
Mar 01 2024 | 85.09 | 5.26 | 6.59% | 80.17 | 86.07 | 80.17 | 5,911.00 |
Feb 29 2024 | 79.82 | 5.30 | 7.12% | 74.38 | 84.82 | 74.00 | 17,915.00 |
Feb 28 2024 | 74.52 | 0.550 | 0.75% | 73.95 | 77.61 | 70.07 | 25,833.00 |
Feb 27 2024 | 73.96 | 2.15 | 3.00% | 72.10 | 76.24 | 71.94 | 21,751.00 |
Feb 26 2024 | 71.81 | 1.73 | 2.47% | 70.08 | 72.90 | 69.07 | 13,502.00 |
Feb 25 2024 | 70.08 | -0.320 | -0.46% | 70.53 | 70.66 | 69.83 | 1,952.00 |
Feb 24 2024 | 70.41 | 1.64 | 2.38% | 68.79 | 70.73 | 68.66 | 3,009.00 |
Feb 23 2024 | 68.77 | -0.220 | -0.32% | 68.90 | 69.11 | 67.52 | 5,277.00 |
Feb 22 2024 | 68.99 | 0.00 | 0.00% | 68.99 | 68.99 | 68.99 | 0.00 |
Feb 21 2024 | 68.99 | -0.570 | -0.81% | 69.50 | 69.51 | 67.28 | 3,825.00 |
Feb 20 2024 | 69.55 | -1.66 | -2.33% | 71.29 | 71.30 | 67.39 | 5,301.00 |
Feb 19 2024 | 71.21 | 0.620 | 0.88% | 70.73 | 71.61 | 70.41 | 4,351.00 |
Feb 18 2024 | 70.59 | 0.020 | 0.03% | 69.92 | 71.26 | 69.82 | 2,479.00 |
Feb 17 2024 | 70.57 | 0.00 | 0.00% | 70.57 | 70.57 | 70.57 | 0.00 |
Feb 16 2024 | 70.57 | 0.800 | 1.15% | 69.71 | 70.91 | 68.74 | 2,138.00 |
Feb 15 2024 | 69.77 | -0.100 | -0.14% | 69.79 | 70.87 | 69.00 | 10,483.00 |
Feb 14 2024 | 69.87 | 0.770 | 1.12% | 69.08 | 70.81 | 0.17816 | 20,892.00 |
Feb 13 2024 | 69.09 | -3.75 | -5.15% | 72.98 | 73.14 | 68.11 | 9,083.00 |
Feb 12 2024 | 72.84 | 1.29 | 1.80% | 71.63 | 73.43 | 70.36 | 4,456.00 |
Feb 11 2024 | 71.55 | 0.670 | 0.95% | 70.83 | 73.05 | 70.75 | 3,793.00 |
Feb 10 2024 | 70.88 | 0.190 | 0.27% | 70.84 | 71.22 | 70.00 | 1,341.00 |
Feb 09 2024 | 70.69 | 2.18 | 3.18% | 70.68 | 71.89 | 70.11 | 7,084.00 |
Feb 08 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
Feb 07 2024 | 68.51 | 0.180 | 0.26% | 68.29 | 68.87 | 67.71 | 2,145.00 |
Feb 06 2024 | 68.33 | 0.650 | 0.97% | 67.66 | 68.77 | 67.59 | 1,035.00 |