LTO Network Token Historical Data - LTOUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
LTO Network Token (Cryptocurrency:LTOUSD)
LTO Network Token (Cryptocurrency:LTOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
LTO Network Token	LTOUSD	Crypto	83,518,544	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.010585	5.70%	0.196294	0.194389	0.201377

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.187604	0.196607	0.18516	0.185709	0.048911 - 0.306894

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	06:44:15	9.64	0.191848	USD

Price x Volume	Volume	Base Symbol	Related Pairs
19,881.94	103,678.23	LTO	LTOEUR	LTOGBP	LTOBTC

LTOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.179384	0.199728	0.153868	298,608.26	0.016911	9.43%
1 Month	0.258499	0.266391	0.153868	629,272.61	-0.062204	-24.06%
3 Months	0.084448	0.306894	0.078975	1,438,852.03	0.111847	132.44%
6 Months	0.068651	0.306894	0.060014	981,995.09	0.127644	185.93%
1 Year	0.096004	0.306894	0.048911	840,836.48	0.100291	104.47%
3 Years	0.570046	0.808478	0.048911	4,169,255.41	-0.373752	-65.57%
5 Years	0.186615	0.903609	0.016	9,300,737.72	0.00968	5.19%

LTOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.187658	-0.00628	-3.24%	0.17559	0.199728	0.173587	282,305.00
May 05 2024	0.193938	0.006769	3.62%	0.187844	0.196965	0.185086	233,276.00
May 04 2024	0.187169	0.002777	1.51%	0.184266	0.191281	0.181744	219,969.00
May 03 2024	0.184392	0.008706	4.96%	0.17559	0.186306	0.172669	178,234.00
May 02 2024	0.175686	0.005031	2.95%	0.169472	0.179503	0.163552	440,721.00
May 01 2024	0.170655	0.006983	4.27%	0.163087	0.171292	0.153868	436,250.00
Apr 30 2024	0.163673	-0.015703	-8.75%	0.179384	0.182396	0.156816	299,500.00
Apr 29 2024	0.179375	0.000457	0.26%	0.201307	0.203925	0.170623	398,672.00
Apr 28 2024	0.178919	-0.007021	-3.78%	0.185795	0.189667	0.178374	171,027.00
Apr 27 2024	0.18594	0.002207	1.20%	0.184867	0.20012	0.17895	684,015.00
Apr 26 2024	0.183732	-0.005206	-2.76%	0.18894	0.189527	0.179041	336,666.00
Apr 25 2024	0.188939	-0.004945	-2.55%	0.19667	0.196756	0.18211	356,922.00
Apr 24 2024	0.193884	-0.015224	-7.28%	0.209193	0.216751	0.192413	311,664.00
Apr 23 2024	0.209108	-0.00622	-2.89%	0.216434	0.220071	0.20568	303,406.00
Apr 22 2024	0.215328	0.01386	6.88%	0.201307	0.216833	0.199844	617,627.00
Apr 21 2024	0.201468	-0.006903	-3.31%	0.205353	0.212014	0.198724	504,744.00
Apr 20 2024	0.208371	0.01302	6.67%	0.194667	0.209837	0.188498	179,916.00
Apr 19 2024	0.19535	-0.003449	-1.73%	0.198391	0.204241	0.180729	985,242.00
Apr 18 2024	0.1988	-0.000504	-0.25%	0.19917	0.205375	0.18886	778,401.00
Apr 17 2024	0.199303	-0.014797	-6.91%	0.214516	0.218765	0.193368	419,489.00
Apr 16 2024	0.214101	0.006656	3.21%	0.207396	0.217902	0.196899	596,763.00
Apr 15 2024	0.207445	-0.010984	-5.03%	0.198748	0.237171	0.19386	746,311.00
Apr 14 2024	0.218429	0.015943	7.87%	0.198748	0.22703	0.19386	1,119,523.00
Apr 13 2024	0.202485	-0.017026	-7.76%	0.215377	0.239609	0.180271	1,958,888.00
Apr 12 2024	0.219512	-0.02153	-8.93%	0.240831	0.263727	0.207141	3,237,245.00
Apr 11 2024	0.241042	-0.010847	-4.31%	0.251897	0.260366	0.237558	683,351.00
Apr 10 2024	0.251889	0.008384	3.44%	0.243285	0.258067	0.236544	549,384.00
Apr 09 2024	0.243505	-0.018235	-6.97%	0.258499	0.266391	0.240554	590,109.00
Apr 08 2024	0.26174	0.013858	5.59%	0.240519	0.279048	0.230946	1,002,944.00
Apr 07 2024	0.247882	0.003779	1.55%	0.243924	0.257673	0.24178	516,241.00
Apr 06 2024	0.244103	0.012252	5.28%	0.229753	0.266161	0.229311	1,320,983.00

See More Historical Prices »

LTO Network Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions