Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LPTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00029745 | 0.00000400 | 1.36% | 0.00029111 | 0.00031550 | 0.00028701 | 23,305.00 |
| May 20 2024 | 0.00029341 | 0.00000700 | 2.45% | 0.00028520 | 0.00031449 | 0.00028038 | 41,677.00 |
| May 19 2024 | 0.00028620 | 0.00000300 | 1.06% | 0.00028300 | 0.00029564 | 0.00027454 | 17,604.00 |
| May 18 2024 | 0.00028327 | -0.00000800 | -2.75% | 0.00029239 | 0.00029667 | 0.00028040 | 11,225.00 |
| May 17 2024 | 0.00029084 | -0.00001000 | -3.33% | 0.00030228 | 0.00030554 | 0.00028217 | 15,209.00 |
| May 16 2024 | 0.00030039 | -0.00000600 | -1.96% | 0.00030800 | 0.00031174 | 0.00028908 | 15,347.00 |
| May 15 2024 | 0.00030648 | 0.00002900 | 10.44% | 0.00028110 | 0.00032616 | 0.00027337 | 56,464.00 |
| May 14 2024 | 0.00027780 | -0.00000700 | -2.46% | 0.00028311 | 0.00029120 | 0.00026000 | 20,570.00 |
| May 13 2024 | 0.00028478 | -0.00000800 | -2.73% | 0.00029062 | 0.00029521 | 0.00026500 | 21,698.00 |
| May 12 2024 | 0.00029300 | -0.00000069 | -0.23% | 0.00029320 | 0.00030732 | 0.00028623 | 24,819.00 |
| May 11 2024 | 0.00029369 | 0.00001700 | 6.13% | 0.00027804 | 0.00030890 | 0.00027428 | 48,260.00 |
| May 10 2024 | 0.00027710 | 0.00000300 | 1.09% | 0.00027148 | 0.00032000 | 0.00026836 | 122,275.00 |
| May 09 2024 | 0.00027409 | 0.00004600 | 20.15% | 0.00022907 | 0.00027470 | 0.00022790 | 42,066.00 |
| May 08 2024 | 0.00022832 | -0.00002300 | -9.17% | 0.00025098 | 0.00025380 | 0.00021990 | 14,564.00 |
| May 07 2024 | 0.00025088 | 0.00000900 | 3.73% | 0.00024148 | 0.00026285 | 0.00023794 | 28,032.00 |
| May 06 2024 | 0.00024138 | 0.00000600 | 2.55% | 0.00023590 | 0.00025529 | 0.00023001 | 70,581.00 |
| May 05 2024 | 0.00023569 | 0.00002100 | 9.79% | 0.00021431 | 0.00024399 | 0.00021062 | 55,018.00 |
| May 04 2024 | 0.00021460 | -0.00000060 | -0.28% | 0.00021552 | 0.00021878 | 0.00021133 | 10,002.00 |
| May 03 2024 | 0.00021520 | 0.00000100 | 0.47% | 0.00021448 | 0.00022882 | 0.00021144 | 18,541.00 |
| May 02 2024 | 0.00021420 | 0.00000100 | 0.47% | 0.00021330 | 0.00022090 | 0.00020886 | 18,059.00 |
| May 01 2024 | 0.00021289 | 0.00000700 | 3.40% | 0.00020606 | 0.00021631 | 0.00020109 | 12,371.00 |
| Apr 30 2024 | 0.00020606 | -0.00000400 | -1.90% | 0.00021050 | 0.00021079 | 0.00019959 | 7,757.00 |
| Apr 29 2024 | 0.00021001 | -0.00000300 | -1.41% | 0.00023030 | 0.00023330 | 0.00020517 | 8,974.00 |
| Apr 28 2024 | 0.00021322 | -0.00000700 | -3.18% | 0.00022070 | 0.00022819 | 0.00021321 | 3,189.00 |
| Apr 27 2024 | 0.00022042 | 0.00000100 | 0.46% | 0.00021912 | 0.00022669 | 0.00021370 | 4,209.00 |
| Apr 26 2024 | 0.00021918 | -0.00001200 | -5.19% | 0.00023130 | 0.00023334 | 0.00021830 | 7,582.00 |
| Apr 25 2024 | 0.00023138 | 0.00001100 | 4.99% | 0.00021918 | 0.00024514 | 0.00021611 | 11,645.00 |
| Apr 24 2024 | 0.00022049 | -0.00001000 | -4.34% | 0.00023030 | 0.00023330 | 0.00021870 | 7,861.00 |
| Apr 23 2024 | 0.00023030 | -0.00000500 | -2.13% | 0.00023135 | 0.00024800 | 0.00022789 | 10,134.00 |
| Apr 22 2024 | 0.00023481 | 0.00000002 | 0.01% | 0.00023673 | 0.00023974 | 0.00022510 | 5,037.00 |
| Apr 21 2024 | 0.00023479 | -0.00001300 | -5.25% | 0.00024639 | 0.00024890 | 0.00022940 | 9,807.00 |
| Apr 20 2024 | 0.00024760 | 0.00004400 | 21.61% | 0.00020400 | 0.00025010 | 0.00020240 | 13,951.00 |
| Apr 19 2024 | 0.00020358 | -0.00000700 | -3.32% | 0.00021030 | 0.00021058 | 0.00019700 | 10,628.00 |
| Apr 18 2024 | 0.00021068 | 0.00002000 | 10.49% | 0.00019040 | 0.00022950 | 0.00018271 | 27,408.00 |
| Apr 17 2024 | 0.00019069 | 0.00000200 | 1.06% | 0.00018890 | 0.00019500 | 0.00018160 | 25,688.00 |
| Apr 16 2024 | 0.00018890 | 0.00000021 | 0.11% | 0.00018838 | 0.00020165 | 0.00018394 | 15,011.00 |
| Apr 15 2024 | 0.00018869 | 0.00000300 | 1.62% | 0.00018350 | 0.00020213 | 0.00017928 | 16,991.00 |
| Apr 14 2024 | 0.00018522 | 0.00001400 | 8.20% | 0.00017198 | 0.00018670 | 0.00016650 | 12,301.00 |
| Apr 13 2024 | 0.00017079 | -0.00001300 | -7.07% | 0.00018289 | 0.00018699 | 0.00015130 | 30,479.00 |
| Apr 12 2024 | 0.00018398 | -0.00003600 | -16.37% | 0.00021787 | 0.00022269 | 0.00016450 | 28,050.00 |
| Apr 11 2024 | 0.00021991 | -0.00000200 | -0.90% | 0.00022170 | 0.00022800 | 0.00021821 | 5,770.00 |
| Apr 10 2024 | 0.00022150 | -0.00001200 | -5.14% | 0.00023180 | 0.00023480 | 0.00021980 | 11,317.00 |
| Apr 09 2024 | 0.00023350 | -0.00001400 | -5.66% | 0.00024878 | 0.00024878 | 0.00022838 | 6,991.00 |
| Apr 08 2024 | 0.00024730 | 0.00000100 | 0.41% | 0.00024550 | 0.00024882 | 0.00023981 | 5,743.00 |
| Apr 07 2024 | 0.00024582 | -0.00000300 | -1.21% | 0.00024880 | 0.00025123 | 0.00024211 | 2,645.00 |
| Apr 06 2024 | 0.00024880 | 0.00000900 | 3.75% | 0.00023990 | 0.00025381 | 0.00023680 | 8,213.00 |
| Apr 05 2024 | 0.00023990 | -0.00000300 | -1.24% | 0.00024470 | 0.00024568 | 0.00023378 | 7,763.00 |
| Apr 04 2024 | 0.00024254 | -0.00000500 | -2.02% | 0.00024828 | 0.00025130 | 0.00024254 | 12,505.00 |
| Apr 03 2024 | 0.00024802 | -0.00000500 | -1.98% | 0.00025201 | 0.00025889 | 0.00024271 | 9,260.00 |
| Apr 02 2024 | 0.00025300 | -0.00000500 | -1.94% | 0.00025818 | 0.00025919 | 0.00024840 | 11,557.00 |
| Apr 01 2024 | 0.00025791 | -0.00000500 | -1.90% | 0.00026340 | 0.00026870 | 0.00025141 | 10,741.00 |
| Mar 31 2024 | 0.00026248 | -0.00000200 | -0.76% | 0.00026621 | 0.00027032 | 0.00026081 | 4,916.00 |
| Mar 30 2024 | 0.00026442 | -0.00000500 | -1.86% | 0.00026900 | 0.00027190 | 0.00026320 | 10,115.00 |
| Mar 29 2024 | 0.00026922 | -0.00000500 | -1.82% | 0.00027329 | 0.00027589 | 0.00026631 | 7,287.00 |
| Mar 28 2024 | 0.00027412 | -0.00001100 | -3.85% | 0.00028429 | 0.00028841 | 0.00026947 | 14,485.00 |
| Mar 27 2024 | 0.00028539 | -0.00001000 | -3.39% | 0.00029490 | 0.00030850 | 0.00028350 | 16,701.00 |
| Mar 26 2024 | 0.00029490 | 0.00000500 | 1.73% | 0.00028970 | 0.00031370 | 0.00028881 | 17,308.00 |
| Mar 25 2024 | 0.00028979 | -0.00001500 | -4.92% | 0.00030260 | 0.00030779 | 0.00028660 | 31,100.00 |
| Mar 24 2024 | 0.00030511 | 0.00001100 | 3.74% | 0.00029348 | 0.00032300 | 0.00028870 | 18,902.00 |
| Mar 23 2024 | 0.00029390 | 0.00000800 | 2.80% | 0.00028670 | 0.00030791 | 0.00028531 | 20,233.00 |
| Mar 22 2024 | 0.00028600 | -0.00000100 | -0.35% | 0.00028800 | 0.00030340 | 0.00028001 | 26,627.00 |
| Mar 21 2024 | 0.00028701 | 0.00000600 | 2.14% | 0.00028263 | 0.00029150 | 0.00027508 | 16,244.00 |
| Mar 20 2024 | 0.00028060 | -0.00000041 | -0.15% | 0.00028260 | 0.00028720 | 0.00026981 | 17,389.00 |
| Mar 19 2024 | 0.00028101 | -0.00000400 | -1.40% | 0.00028441 | 0.00028702 | 0.00026129 | 19,186.00 |
| Mar 18 2024 | 0.00028521 | -0.00003600 | -11.20% | 0.00032209 | 0.00032450 | 0.00028280 | 29,080.00 |
| Mar 17 2024 | 0.00032150 | 0.00001400 | 4.55% | 0.00030918 | 0.00036230 | 0.00029619 | 70,002.00 |
| Mar 16 2024 | 0.00030752 | -0.00003300 | -9.69% | 0.00033800 | 0.00035010 | 0.00029470 | 53,263.00 |
| Mar 15 2024 | 0.00034068 | -0.00003000 | -8.09% | 0.00037939 | 0.00038820 | 0.00033043 | 133,302.00 |
| Mar 14 2024 | 0.00037060 | 0.00009100 | 32.52% | 0.00027789 | 0.00038499 | 0.00027552 | 108,323.00 |
| Mar 13 2024 | 0.00027982 | -0.00000400 | -1.41% | 0.00028476 | 0.00030689 | 0.00026834 | 37,728.00 |
| Mar 12 2024 | 0.00028401 | -0.00000600 | -2.07% | 0.00028960 | 0.00030890 | 0.00027230 | 40,071.00 |
| Mar 11 2024 | 0.00029022 | -0.00002600 | -8.22% | 0.00032000 | 0.00033350 | 0.00028208 | 204,849.00 |
| Mar 10 2024 | 0.00031629 | -0.00002300 | -6.77% | 0.00033800 | 0.00034220 | 0.00030232 | 49,982.00 |
| Mar 09 2024 | 0.00033950 | -0.00000500 | -1.45% | 0.00034150 | 0.00039350 | 0.00031670 | 81,403.00 |
| Mar 08 2024 | 0.00034420 | 0.00010390 | 43.24% | 0.00023950 | 0.00035490 | 0.00022500 | 187,793.00 |
| Mar 07 2024 | 0.00024030 | 0.00001700 | 7.62% | 0.00022360 | 0.00025590 | 0.00021811 | 84,871.00 |
| Mar 06 2024 | 0.00022320 | 0.00001800 | 8.76% | 0.00020580 | 0.00022370 | 0.00019960 | 78,942.00 |
| Mar 05 2024 | 0.00020550 | -0.00000500 | -2.38% | 0.00020830 | 0.00023870 | 0.00019464 | 78,864.00 |
| Mar 04 2024 | 0.00021050 | -0.00001600 | -7.07% | 0.00022649 | 0.00022708 | 0.00020090 | 92,175.00 |
| Mar 03 2024 | 0.00022619 | -0.00000900 | -3.83% | 0.00023550 | 0.00024751 | 0.00021245 | 58,022.00 |
| Mar 02 2024 | 0.00023521 | 0.00000600 | 2.62% | 0.00023230 | 0.00023642 | 0.00022513 | 40,543.00 |
| Mar 01 2024 | 0.00022910 | 0.00001100 | 5.03% | 0.00021688 | 0.00025600 | 0.00021688 | 80,613.00 |
| Feb 29 2024 | 0.00021855 | -0.00000500 | -2.24% | 0.00022130 | 0.00023054 | 0.00021400 | 75,828.00 |
| Feb 28 2024 | 0.00022360 | -0.00002700 | -10.76% | 0.00025038 | 0.00027146 | 0.00020310 | 116,671.00 |
| Feb 27 2024 | 0.00025100 | -0.00001400 | -5.28% | 0.00026512 | 0.00027913 | 0.00024400 | 115,924.00 |
| Feb 26 2024 | 0.00026518 | -0.00001800 | -6.36% | 0.00028209 | 0.00029190 | 0.00026000 | 94,181.00 |
| Feb 25 2024 | 0.00028288 | 0.00000900 | 3.29% | 0.00027368 | 0.00031138 | 0.00026400 | 113,531.00 |
| Feb 24 2024 | 0.00027370 | 0.00000300 | 1.11% | 0.00027130 | 0.00027798 | 0.00026102 | 47,893.00 |
| Feb 23 2024 | 0.00027112 | -0.00001800 | -6.22% | 0.00028946 | 0.00029999 | 0.00026730 | 113,097.00 |
| Feb 22 2024 | 0.00028920 | -0.00000800 | -2.69% | 0.00030070 | 0.00033596 | 0.00028000 | 210,897.00 |
