LTCBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.00125800 | 0.00001800 | 1.45% | 0.00124000 | 0.00127200 | 0.00122400 | 1,913.00 |
May 22 2024 | 0.00124000 | -0.00001800 | -1.43% | 0.00125900 | 0.00126100 | 0.00122100 | 1,160.00 |
May 21 2024 | 0.00125800 | 0.00001700 | 1.37% | 0.00124200 | 0.00127900 | 0.00122400 | 1,969.00 |
May 20 2024 | 0.00124100 | 0.00000000 | 0.00% | 0.00124400 | 0.00127500 | 0.00122200 | 2,024.00 |
May 19 2024 | 0.00124100 | -0.00001200 | -0.96% | 0.00125300 | 0.00125900 | 0.00123200 | 903.00 |
May 18 2024 | 0.00125300 | -0.00000200 | -0.16% | 0.00125600 | 0.00126500 | 0.00124800 | 824.00 |
May 17 2024 | 0.00125500 | -0.00001000 | -0.79% | 0.00126400 | 0.00126700 | 0.00124200 | 894.00 |
May 16 2024 | 0.00126500 | 0.00002000 | 1.61% | 0.00124700 | 0.00127800 | 0.00123376 | 1,066.00 |
May 15 2024 | 0.00124500 | -0.00003500 | -2.73% | 0.00128100 | 0.00128200 | 0.00123400 | 987.00 |
May 14 2024 | 0.00128000 | -0.00000100 | -0.08% | 0.00128100 | 0.00131800 | 0.00127400 | 1,327.00 |
May 13 2024 | 0.00128100 | -0.00004300 | -3.25% | 0.00132400 | 0.00132800 | 0.00128000 | 1,588.00 |
May 12 2024 | 0.00132400 | -0.00001500 | -1.12% | 0.00133800 | 0.00134400 | 0.00132300 | 681.00 |
May 11 2024 | 0.00133900 | 0.00002100 | 1.59% | 0.00131800 | 0.00135500 | 0.00131800 | 1,044.00 |
May 10 2024 | 0.00131800 | 0.00000000 | 0.00% | 0.00131700 | 0.00134200 | 0.00131000 | 987.00 |
May 09 2024 | 0.00131800 | -0.00001700 | -1.27% | 0.00133600 | 0.00135000 | 0.00130800 | 1,045.00 |
May 08 2024 | 0.00133500 | 0.00003800 | 2.93% | 0.00129900 | 0.00133500 | 0.00127500 | 1,200.00 |
May 07 2024 | 0.00129700 | 0.00001800 | 1.41% | 0.00127900 | 0.00130900 | 0.00125900 | 1,018.00 |
May 06 2024 | 0.00127900 | 0.00000800 | 0.63% | 0.00127100 | 0.00130731 | 0.00126300 | 1,645.00 |
May 05 2024 | 0.00127100 | -0.00000700 | -0.55% | 0.00127800 | 0.00128600 | 0.00126100 | 860.00 |
May 04 2024 | 0.00127800 | -0.00002300 | -1.77% | 0.00130100 | 0.00131100 | 0.00127700 | 856.00 |
May 03 2024 | 0.00130100 | -0.00005300 | -3.91% | 0.00135700 | 0.00136200 | 0.00129800 | 1,049.00 |
May 02 2024 | 0.00135400 | -0.00002000 | -1.46% | 0.00137400 | 0.00139100 | 0.00135100 | 867.00 |
May 01 2024 | 0.00137400 | 0.00006500 | 4.97% | 0.00131000 | 0.00138200 | 0.00130900 | 1,299.00 |
Apr 30 2024 | 0.00130900 | 0.00000000 | 0.00% | 0.00130800 | 0.00132400 | 0.00128200 | 1,165.00 |
Apr 29 2024 | 0.00130900 | -0.00002100 | -1.58% | 0.00133200 | 0.00135500 | 0.00130300 | 1,249.00 |
Apr 28 2024 | 0.00133000 | 0.00000800 | 0.61% | 0.00132200 | 0.00134500 | 0.00131700 | 808.00 |
Apr 27 2024 | 0.00132200 | -0.00005900 | -4.27% | 0.00138200 | 0.00139700 | 0.00131700 | 1,192.00 |
Apr 26 2024 | 0.00138100 | 0.00008200 | 6.31% | 0.00129900 | 0.00139100 | 0.00129500 | 1,847.00 |
Apr 25 2024 | 0.00129900 | 0.00000600 | 0.46% | 0.00129300 | 0.00132500 | 0.00128200 | 1,002.00 |
Apr 24 2024 | 0.00129300 | 0.00001100 | 0.86% | 0.00128000 | 0.00133000 | 0.00127400 | 2,167.00 |
Apr 23 2024 | 0.00128200 | 0.00000300 | 0.23% | 0.00127900 | 0.00129600 | 0.00126800 | 897.00 |
Apr 22 2024 | 0.00127900 | -0.00001700 | -1.31% | 0.00129600 | 0.00132000 | 0.00127500 | 1,160.00 |
Apr 21 2024 | 0.00129600 | -0.00001400 | -1.07% | 0.00130900 | 0.00131700 | 0.00128800 | 831.00 |
Apr 20 2024 | 0.00131000 | 0.00004300 | 3.39% | 0.00126700 | 0.00132100 | 0.00126700 | 1,023.00 |
Apr 19 2024 | 0.00126700 | -0.00000500 | -0.39% | 0.00127200 | 0.00128400 | 0.00124400 | 1,179.00 |
Apr 18 2024 | 0.00127200 | -0.00003700 | -2.83% | 0.00130900 | 0.00133800 | 0.00127000 | 1,584.00 |
Apr 17 2024 | 0.00130900 | 0.00005600 | 4.47% | 0.00125075 | 0.00131200 | 0.00123400 | 1,279.00 |
Apr 16 2024 | 0.00125300 | 0.00002200 | 1.79% | 0.00123100 | 0.00126500 | 0.00121900 | 1,137.00 |
Apr 15 2024 | 0.00123100 | 0.00001700 | 1.40% | 0.00121100 | 0.00124900 | 0.00119600 | 1,573.00 |
Apr 14 2024 | 0.00121400 | 0.00000200 | 0.17% | 0.00120900 | 0.00124400 | 0.00118300 | 1,539.00 |
Apr 13 2024 | 0.00121200 | -0.00007200 | -5.61% | 0.00128200 | 0.00128600 | 0.00115031 | 2,646.00 |
Apr 12 2024 | 0.00128400 | -0.00012600 | -8.94% | 0.00141100 | 0.00141800 | 0.00121700 | 2,638.00 |
Apr 11 2024 | 0.00141000 | 0.00004100 | 2.99% | 0.00136700 | 0.00141700 | 0.00136000 | 1,358.00 |
Apr 10 2024 | 0.00136900 | -0.00004200 | -2.98% | 0.00141200 | 0.00142500 | 0.00136800 | 1,393.00 |
Apr 09 2024 | 0.00141100 | -0.00003100 | -2.15% | 0.00144200 | 0.00144400 | 0.00140300 | 1,066.00 |
Apr 08 2024 | 0.00144200 | -0.00001700 | -1.17% | 0.00145800 | 0.00147300 | 0.00143200 | 1,454.00 |
Apr 07 2024 | 0.00145900 | -0.00001400 | -0.95% | 0.00147300 | 0.00152400 | 0.00145100 | 1,395.00 |
Apr 06 2024 | 0.00147300 | 0.00002900 | 2.01% | 0.00144200 | 0.00151300 | 0.00143200 | 900.00 |
Apr 05 2024 | 0.00144400 | 0.00000700 | 0.49% | 0.00143400 | 0.00150000 | 0.00142100 | 1,360.00 |
Apr 04 2024 | 0.00143700 | -0.00005400 | -3.62% | 0.00149100 | 0.00157300 | 0.00141800 | 2,356.00 |
Apr 03 2024 | 0.00149100 | -0.00014000 | -8.58% | 0.00163300 | 0.00167200 | 0.00147300 | 2,659.00 |
Apr 02 2024 | 0.00163100 | 0.00020600 | 14.46% | 0.00142400 | 0.00165600 | 0.00140600 | 4,452.00 |
Apr 01 2024 | 0.00142500 | -0.00004800 | -3.26% | 0.00147300 | 0.00158900 | 0.00141400 | 4,048.00 |
Mar 31 2024 | 0.00147300 | -0.00000500 | -0.34% | 0.00147500 | 0.00150300 | 0.00143700 | 2,138.00 |
Mar 30 2024 | 0.00147848 | -0.00008100 | -5.20% | 0.00156044 | 0.00156100 | 0.00144600 | 2,270.00 |
Mar 29 2024 | 0.00155900 | 0.00022800 | 17.13% | 0.00133000 | 0.00157657 | 0.00132200 | 5,180.00 |
Mar 28 2024 | 0.00133100 | -0.00001600 | -1.19% | 0.00134900 | 0.00138500 | 0.00131800 | 2,346.00 |
Mar 27 2024 | 0.00134700 | -0.00002400 | -1.75% | 0.00137000 | 0.00140200 | 0.00134300 | 2,428.00 |
Mar 26 2024 | 0.00137100 | 0.00007300 | 5.62% | 0.00129600 | 0.00138900 | 0.00126000 | 3,362.00 |
Mar 25 2024 | 0.00129800 | -0.00003500 | -2.63% | 0.00133400 | 0.00134900 | 0.00127800 | 1,742.00 |
Mar 24 2024 | 0.00133300 | 0.00000000 | 0.00% | 0.00133400 | 0.00138200 | 0.00132900 | 2,192.00 |
Mar 23 2024 | 0.00133300 | 0.00002200 | 1.68% | 0.00130700 | 0.00134700 | 0.00130100 | 2,471.00 |
Mar 22 2024 | 0.00131100 | 0.00000300 | 0.23% | 0.00130900 | 0.00131500 | 0.00128100 | 2,266.00 |
Mar 21 2024 | 0.00130800 | 0.00005900 | 4.72% | 0.00124700 | 0.00133745 | 0.00124276 | 1,714.00 |
Mar 20 2024 | 0.00124900 | -0.00002100 | -1.65% | 0.00126800 | 0.00129800 | 0.00124800 | 1,725.00 |
Mar 19 2024 | 0.00127000 | -0.00001600 | -1.24% | 0.00128300 | 0.00129600 | 0.00122600 | 2,014.00 |
Mar 18 2024 | 0.00128600 | 0.00003100 | 2.47% | 0.00125300 | 0.00129800 | 0.00121400 | 1,766.00 |
Mar 17 2024 | 0.00125500 | -0.00003300 | -2.56% | 0.00129000 | 0.00129800 | 0.00124900 | 916.00 |
Mar 16 2024 | 0.00128800 | -0.00000200 | -0.16% | 0.00129100 | 0.00131700 | 0.00124700 | 1,366.00 |
Mar 15 2024 | 0.00129000 | -0.00002900 | -2.20% | 0.00131700 | 0.00132100 | 0.00127073 | 1,950.00 |
Mar 14 2024 | 0.00131900 | -0.00001200 | -0.90% | 0.00133000 | 0.00134000 | 0.00129500 | 1,974.00 |
Mar 13 2024 | 0.00133100 | -0.00003400 | -2.49% | 0.00136500 | 0.00137400 | 0.00130800 | 1,918.00 |
Mar 12 2024 | 0.00136500 | -0.00007500 | -5.21% | 0.00144100 | 0.00144200 | 0.00133900 | 2,751.00 |
Mar 11 2024 | 0.00144000 | 0.00017200 | 13.56% | 0.00126900 | 0.00146300 | 0.00124324 | 3,966.00 |
Mar 10 2024 | 0.00126800 | -0.00006100 | -4.59% | 0.00132600 | 0.00132900 | 0.00125300 | 1,167.00 |
Mar 09 2024 | 0.00132900 | 0.00003300 | 2.55% | 0.00129600 | 0.00133200 | 0.00127600 | 1,370.00 |
Mar 08 2024 | 0.00129600 | -0.00002000 | -1.52% | 0.00132000 | 0.00132800 | 0.00126074 | 2,138.00 |
Mar 07 2024 | 0.00131600 | 0.00001800 | 1.39% | 0.00130000 | 0.00133000 | 0.00126900 | 1,889.00 |
Mar 06 2024 | 0.00129800 | 0.00001300 | 1.01% | 0.00128500 | 0.00129900 | 0.00124400 | 2,553.00 |
Mar 05 2024 | 0.00128500 | -0.00001500 | -1.15% | 0.00130400 | 0.00136200 | 0.00122522 | 3,279.00 |
Mar 04 2024 | 0.00130000 | -0.00013600 | -9.47% | 0.00143944 | 0.00144200 | 0.00130000 | 2,850.00 |
Mar 03 2024 | 0.00143600 | -0.00008600 | -5.65% | 0.00152547 | 0.00152547 | 0.00139670 | 2,643.00 |
Mar 02 2024 | 0.00152200 | 0.00016100 | 11.83% | 0.00135900 | 0.00152500 | 0.00135600 | 3,801.00 |
Mar 01 2024 | 0.00136100 | 0.00005600 | 4.29% | 0.00131000 | 0.00139900 | 0.00130900 | 2,179.00 |
Feb 29 2024 | 0.00130500 | 0.00011100 | 9.30% | 0.00119500 | 0.00136500 | 0.00119300 | 4,858.00 |
Feb 28 2024 | 0.00119400 | -0.00010300 | -7.94% | 0.00129600 | 0.00131900 | 0.00118835 | 2,626.00 |
Feb 27 2024 | 0.00129700 | -0.00002300 | -1.74% | 0.00132100 | 0.00135900 | 0.00128700 | 2,919.00 |
Feb 26 2024 | 0.00132000 | -0.00003500 | -2.58% | 0.00135600 | 0.00137500 | 0.00130500 | 3,257.00 |
Feb 25 2024 | 0.00135500 | -0.00000900 | -0.66% | 0.00136600 | 0.00137000 | 0.00134900 | 1,200.00 |
Feb 24 2024 | 0.00136400 | 0.00000900 | 0.66% | 0.00135600 | 0.00138200 | 0.00135500 | 2,060.00 |