LTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 80.56 | -0.820 | -1.01% | 81.40 | 82.44 | 79.01 | 8,778.00 |
May 12 2024 | 81.38 | 0.090 | 0.11% | 81.34 | 82.08 | 80.92 | 3,194.00 |
May 11 2024 | 81.29 | 1.04 | 1.30% | 80.21 | 82.21 | 80.17 | 5,817.00 |
May 10 2024 | 80.25 | -2.80 | -3.37% | 83.05 | 83.42 | 79.59 | 7,463.00 |
May 09 2024 | 83.05 | 1.45 | 1.78% | 81.59 | 83.08 | 80.66 | 6,955.00 |
May 08 2024 | 81.60 | 0.810 | 1.00% | 80.82 | 82.23 | 79.34 | 8,074.00 |
May 07 2024 | 80.79 | 0.030 | 0.04% | 80.75 | 82.59 | 79.83 | 7,485.00 |
May 06 2024 | 80.76 | -0.610 | -0.75% | 81.35 | 84.18 | 80.09 | 19,253.00 |
May 05 2024 | 81.37 | -0.340 | -0.42% | 81.70 | 81.72 | 80.48 | 6,253.00 |
May 04 2024 | 81.71 | -0.200 | -0.24% | 81.92 | 82.95 | 81.63 | 5,756.00 |
May 03 2024 | 81.91 | 1.72 | 2.14% | 80.06 | 82.62 | 79.42 | 9,782.00 |
May 02 2024 | 80.19 | 0.070 | 0.09% | 80.10 | 81.23 | 78.61 | 10,440.00 |
May 01 2024 | 80.12 | 0.580 | 0.73% | 79.45 | 80.78 | 74.59 | 16,457.00 |
Apr 30 2024 | 79.54 | -3.94 | -4.72% | 83.48 | 84.50 | 77.23 | 14,472.00 |
Apr 29 2024 | 83.48 | -0.400 | -0.48% | 83.95 | 85.49 | 81.81 | 10,557.00 |
Apr 28 2024 | 83.88 | 0.070 | 0.08% | 83.85 | 85.32 | 83.59 | 6,915.00 |
Apr 27 2024 | 83.81 | -4.19 | -4.76% | 88.00 | 88.35 | 83.18 | 15,545.00 |
Apr 26 2024 | 88.00 | 4.24 | 5.06% | 83.77 | 88.47 | 83.12 | 20,983.00 |
Apr 25 2024 | 83.76 | 0.660 | 0.79% | 83.09 | 85.00 | 81.87 | 11,885.00 |
Apr 24 2024 | 83.10 | -2.05 | -2.41% | 85.06 | 87.64 | 82.33 | 14,267.00 |
Apr 23 2024 | 85.15 | -0.310 | -0.36% | 85.42 | 86.36 | 84.12 | 8,351.00 |
Apr 22 2024 | 85.46 | 1.26 | 1.50% | 84.17 | 86.47 | 83.99 | 12,957.00 |
Apr 21 2024 | 84.20 | -0.800 | -0.94% | 85.07 | 85.68 | 82.81 | 9,677.00 |
Apr 20 2024 | 85.00 | 4.14 | 5.12% | 80.88 | 86.00 | 80.35 | 8,924.00 |
Apr 19 2024 | 80.86 | 0.090 | 0.11% | 80.77 | 82.19 | 75.86 | 16,807.00 |
Apr 18 2024 | 80.77 | 0.610 | 0.76% | 80.18 | 82.52 | 78.70 | 21,624.00 |
Apr 17 2024 | 80.16 | 0.270 | 0.34% | 79.98 | 80.77 | 76.37 | 10,122.00 |
Apr 16 2024 | 79.89 | 1.82 | 2.33% | 78.15 | 80.44 | 75.45 | 17,279.00 |
Apr 15 2024 | 78.07 | -1.81 | -2.27% | 79.78 | 82.90 | 75.72 | 31,572.00 |
Apr 14 2024 | 79.88 | 2.09 | 2.69% | 77.23 | 80.38 | 75.00 | 20,208.00 |
Apr 13 2024 | 77.79 | -8.45 | -9.80% | 86.14 | 86.61 | 70.84 | 47,792.00 |
Apr 12 2024 | 86.24 | -12.61 | -12.76% | 98.78 | 99.49 | 79.77 | 35,532.00 |
Apr 11 2024 | 98.85 | 2.20 | 2.28% | 96.37 | 100.03 | 94.89 | 14,197.00 |
Apr 10 2024 | 96.65 | -0.870 | -0.89% | 97.51 | 98.22 | 93.57 | 21,426.00 |
Apr 09 2024 | 97.52 | -5.79 | -5.60% | 103.25 | 103.40 | 96.56 | 14,341.00 |
Apr 08 2024 | 103.31 | 2.27 | 2.25% | 101.21 | 105.92 | 99.68 | 20,610.00 |
Apr 07 2024 | 101.04 | -0.320 | -0.32% | 101.63 | 105.86 | 100.31 | 16,865.00 |
Apr 06 2024 | 101.36 | 3.25 | 3.31% | 97.93 | 102.46 | 97.27 | 13,814.00 |
Apr 05 2024 | 98.11 | -0.260 | -0.26% | 98.47 | 100.19 | 95.15 | 24,151.00 |
Apr 04 2024 | 98.37 | -0.130 | -0.13% | 98.35 | 104.19 | 96.15 | 34,137.00 |
Apr 03 2024 | 98.50 | -8.23 | -7.71% | 106.80 | 109.83 | 96.62 | 32,789.00 |
Apr 02 2024 | 106.73 | 7.35 | 7.40% | 99.26 | 108.94 | 93.19 | 50,087.00 |
Apr 01 2024 | 99.38 | -5.64 | -5.37% | 105.03 | 112.70 | 97.40 | 44,512.00 |
Mar 31 2024 | 105.02 | 2.01 | 1.95% | 102.91 | 106.69 | 101.50 | 14,087.00 |
Mar 30 2024 | 103.01 | -6.43 | -5.88% | 109.04 | 109.21 | 101.26 | 20,858.00 |
Mar 29 2024 | 109.44 | 15.22 | 16.15% | 94.15 | 110.42 | 92.87 | 44,536.00 |
Mar 28 2024 | 94.22 | 0.530 | 0.57% | 93.50 | 96.48 | 93.40 | 22,285.00 |
Mar 27 2024 | 93.69 | -2.13 | -2.22% | 95.81 | 98.82 | 92.39 | 31,795.00 |
Mar 26 2024 | 95.82 | 5.61 | 6.22% | 90.64 | 96.95 | 87.67 | 34,664.00 |
Mar 25 2024 | 90.21 | 0.420 | 0.47% | 89.65 | 92.11 | 88.65 | 28,290.00 |
Mar 24 2024 | 89.79 | 4.30 | 5.03% | 85.28 | 90.70 | 85.28 | 21,399.00 |
Mar 23 2024 | 85.49 | 2.13 | 2.56% | 83.39 | 87.47 | 82.89 | 17,059.00 |
Mar 22 2024 | 83.36 | -2.33 | -2.72% | 85.67 | 86.14 | 80.66 | 21,416.00 |
Mar 21 2024 | 85.69 | 0.890 | 1.05% | 84.68 | 87.00 | 83.65 | 13,087.00 |
Mar 20 2024 | 84.80 | 6.24 | 7.94% | 78.35 | 85.26 | 77.00 | 28,769.00 |
Mar 19 2024 | 78.56 | -8.68 | -9.95% | 86.68 | 87.60 | 77.15 | 47,338.00 |
Mar 18 2024 | 87.24 | 1.48 | 1.73% | 85.74 | 88.01 | 80.79 | 22,412.00 |
Mar 17 2024 | 85.76 | 1.61 | 1.91% | 84.04 | 86.67 | 80.69 | 11,902.00 |
Mar 16 2024 | 84.15 | -5.63 | -6.27% | 89.78 | 90.71 | 82.28 | 14,947.00 |
Mar 15 2024 | 89.78 | -4.40 | -4.67% | 94.06 | 95.33 | 83.46 | 31,317.00 |
Mar 14 2024 | 94.18 | -3.15 | -3.24% | 97.29 | 98.15 | 89.53 | 27,658.00 |
Mar 13 2024 | 97.33 | -0.160 | -0.16% | 97.56 | 98.96 | 94.18 | 17,960.00 |
Mar 12 2024 | 97.49 | -6.49 | -6.24% | 103.79 | 104.20 | 91.84 | 41,307.00 |
Mar 11 2024 | 103.98 | 16.47 | 18.82% | 87.52 | 105.71 | 83.32 | 56,234.00 |
Mar 10 2024 | 87.51 | -3.54 | -3.89% | 90.90 | 90.93 | 85.60 | 13,740.00 |
Mar 09 2024 | 91.05 | 2.31 | 2.60% | 88.54 | 91.07 | 87.06 | 16,630.00 |
Mar 08 2024 | 88.74 | 0.550 | 0.62% | 88.14 | 89.51 | 84.02 | 22,818.00 |
Mar 07 2024 | 88.19 | 2.38 | 2.77% | 85.95 | 89.64 | 83.48 | 30,585.00 |
Mar 06 2024 | 85.81 | 3.83 | 4.67% | 82.09 | 87.40 | 79.85 | 27,042.00 |
Mar 05 2024 | 81.98 | -6.89 | -7.75% | 89.00 | 91.90 | 71.75 | 71,400.00 |
Mar 04 2024 | 88.87 | -1.70 | -1.88% | 90.75 | 92.62 | 87.68 | 41,376.00 |
Mar 03 2024 | 90.57 | -3.96 | -4.19% | 94.55 | 94.69 | 83.91 | 29,355.00 |
Mar 02 2024 | 94.53 | 9.47 | 11.13% | 84.91 | 94.58 | 84.50 | 60,871.00 |
Mar 01 2024 | 85.06 | 5.04 | 6.30% | 80.08 | 86.15 | 80.08 | 21,290.00 |
Feb 29 2024 | 80.02 | 5.47 | 7.34% | 74.58 | 84.91 | 74.05 | 47,676.00 |
Feb 28 2024 | 74.55 | 0.530 | 0.72% | 74.00 | 77.91 | 70.00 | 33,703.00 |
Feb 27 2024 | 74.02 | 2.08 | 2.89% | 72.01 | 76.32 | 72.01 | 19,694.00 |
Feb 26 2024 | 71.94 | 1.86 | 2.65% | 70.15 | 72.98 | 69.15 | 12,444.00 |
Feb 25 2024 | 70.08 | -0.330 | -0.47% | 70.42 | 70.56 | 69.77 | 4,891.00 |
Feb 24 2024 | 70.41 | 1.60 | 2.33% | 68.79 | 70.63 | 68.67 | 5,584.00 |
Feb 23 2024 | 68.81 | 0.060 | 0.09% | 68.78 | 69.07 | 67.53 | 13,304.00 |
Feb 22 2024 | 68.75 | -0.200 | -0.29% | 68.85 | 69.76 | 67.93 | 19,320.00 |
Feb 21 2024 | 68.95 | -0.740 | -1.06% | 69.65 | 69.65 | 67.36 | 9,369.00 |
Feb 20 2024 | 69.69 | -1.61 | -2.26% | 71.30 | 71.42 | 67.34 | 16,277.00 |
Feb 19 2024 | 71.30 | 0.520 | 0.73% | 70.77 | 71.70 | 70.54 | 10,080.00 |
Feb 18 2024 | 70.78 | 0.760 | 1.09% | 69.99 | 71.34 | 69.88 | 11,387.00 |
Feb 17 2024 | 70.02 | -0.590 | -0.84% | 70.65 | 70.77 | 68.13 | 9,129.00 |
Feb 16 2024 | 70.61 | 0.800 | 1.15% | 69.86 | 70.95 | 68.67 | 16,541.00 |
Feb 15 2024 | 69.81 | -0.040 | -0.06% | 69.86 | 70.90 | 69.08 | 19,808.00 |
Feb 14 2024 | 69.85 | 0.810 | 1.17% | 69.07 | 70.76 | 68.52 | 24,175.00 |