LTCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 83.93 | -1.07 | -1.26% | 84.95 | 85.26 | 83.58 | 50,529.00 |
May 25 2024 | 85.00 | -0.020 | -0.02% | 84.95 | 85.97 | 84.44 | 46,374.00 |
May 24 2024 | 85.02 | -0.450 | -0.53% | 85.34 | 86.43 | 84.05 | 110,859.00 |
May 23 2024 | 85.47 | -0.280 | -0.33% | 85.80 | 87.88 | 81.43 | 174,861.00 |
May 22 2024 | 85.75 | -2.47 | -2.80% | 88.34 | 88.47 | 84.90 | 92,717.00 |
May 21 2024 | 88.22 | -0.430 | -0.49% | 88.72 | 89.55 | 87.06 | 162,919.00 |
May 20 2024 | 88.65 | 6.43 | 7.82% | 82.41 | 89.07 | 82.41 | 108,364.00 |
May 19 2024 | 82.23 | -1.59 | -1.90% | 83.88 | 84.38 | 81.80 | 40,892.00 |
May 18 2024 | 83.82 | -0.330 | -0.39% | 84.03 | 84.71 | 83.52 | 39,467.00 |
May 17 2024 | 84.15 | 1.71 | 2.07% | 82.43 | 84.20 | 81.93 | 58,939.00 |
May 16 2024 | 82.44 | -0.040 | -0.04% | 82.48 | 83.24 | 81.38 | 61,831.00 |
May 15 2024 | 82.48 | 3.74 | 4.74% | 78.80 | 82.86 | 78.24 | 82,805.00 |
May 14 2024 | 78.74 | -1.89 | -2.34% | 80.58 | 81.24 | 78.59 | 86,063.00 |
May 13 2024 | 80.63 | -0.760 | -0.93% | 81.45 | 82.54 | 79.02 | 83,313.00 |
May 12 2024 | 81.39 | 0.00 | 0.00% | 81.36 | 82.17 | 80.90 | 34,265.00 |
May 11 2024 | 81.39 | 1.22 | 1.52% | 80.17 | 82.25 | 80.15 | 47,303.00 |
May 10 2024 | 80.17 | -2.91 | -3.50% | 83.05 | 83.47 | 79.64 | 76,642.00 |
May 09 2024 | 83.08 | 1.41 | 1.72% | 81.71 | 83.13 | 80.75 | 63,292.00 |
May 08 2024 | 81.67 | 0.840 | 1.04% | 80.86 | 82.25 | 79.33 | 87,404.00 |
May 07 2024 | 80.83 | 0.070 | 0.08% | 80.75 | 82.59 | 79.90 | 88,890.00 |
May 06 2024 | 80.77 | -0.570 | -0.70% | 81.33 | 84.03 | 80.14 | 104,115.00 |
May 05 2024 | 81.34 | -0.310 | -0.38% | 81.70 | 81.75 | 80.40 | 61,235.00 |
May 04 2024 | 81.65 | -0.190 | -0.23% | 81.85 | 82.97 | 81.57 | 53,054.00 |
May 03 2024 | 81.84 | 1.81 | 2.26% | 80.15 | 82.60 | 79.35 | 76,694.00 |
May 02 2024 | 80.03 | -0.140 | -0.17% | 80.24 | 81.23 | 78.66 | 71,522.00 |
May 01 2024 | 80.17 | 0.680 | 0.86% | 79.52 | 80.79 | 74.88 | 128,542.00 |
Apr 30 2024 | 79.49 | -4.05 | -4.85% | 83.45 | 84.54 | 77.48 | 111,942.00 |
Apr 29 2024 | 83.54 | -0.410 | -0.49% | 83.96 | 85.56 | 81.79 | 93,899.00 |
Apr 28 2024 | 83.95 | 0.080 | 0.10% | 83.91 | 85.42 | 83.63 | 68,385.00 |
Apr 27 2024 | 83.87 | -4.11 | -4.68% | 88.10 | 88.45 | 83.32 | 125,817.00 |
Apr 26 2024 | 87.98 | 4.20 | 5.02% | 83.77 | 88.54 | 83.11 | 194,381.00 |
Apr 25 2024 | 83.78 | 0.590 | 0.71% | 83.08 | 85.04 | 81.92 | 122,947.00 |
Apr 24 2024 | 83.19 | -1.87 | -2.20% | 85.03 | 87.69 | 82.39 | 167,148.00 |
Apr 23 2024 | 85.06 | -0.380 | -0.44% | 85.40 | 86.10 | 84.06 | 77,789.00 |
Apr 22 2024 | 85.44 | 1.35 | 1.61% | 84.13 | 86.49 | 83.98 | 107,774.00 |
Apr 21 2024 | 84.09 | -0.990 | -1.17% | 84.93 | 85.68 | 82.79 | 64,573.00 |
Apr 20 2024 | 85.08 | 4.29 | 5.31% | 80.82 | 85.96 | 80.32 | 76,878.00 |
Apr 19 2024 | 80.79 | 0.020 | 0.03% | 80.67 | 82.18 | 75.98 | 131,229.00 |
Apr 18 2024 | 80.77 | 0.590 | 0.73% | 80.12 | 82.45 | 78.68 | 157,484.00 |
Apr 17 2024 | 80.18 | 0.320 | 0.40% | 79.90 | 80.78 | 76.34 | 118,738.00 |
Apr 16 2024 | 79.86 | 1.77 | 2.27% | 77.95 | 80.42 | 75.39 | 138,076.00 |
Apr 15 2024 | 78.09 | -1.64 | -2.06% | 79.37 | 82.76 | 75.81 | 250,910.00 |
Apr 14 2024 | 79.73 | 2.35 | 3.03% | 77.16 | 80.32 | 73.81 | 293,155.00 |
Apr 13 2024 | 77.38 | -8.84 | -10.25% | 85.92 | 86.51 | 70.59 | 467,661.00 |
Apr 12 2024 | 86.22 | -12.46 | -12.63% | 98.76 | 99.50 | 80.63 | 368,426.00 |
Apr 11 2024 | 98.68 | 1.98 | 2.05% | 96.51 | 99.93 | 94.96 | 145,779.00 |
Apr 10 2024 | 96.70 | -0.850 | -0.88% | 97.57 | 98.22 | 93.80 | 158,746.00 |
Apr 09 2024 | 97.55 | -5.76 | -5.57% | 103.26 | 103.42 | 96.55 | 160,309.00 |
Apr 08 2024 | 103.31 | 2.16 | 2.14% | 101.11 | 105.93 | 99.77 | 178,608.00 |
Apr 07 2024 | 101.15 | -0.330 | -0.33% | 101.54 | 105.66 | 100.24 | 163,715.00 |
Apr 06 2024 | 101.48 | 3.54 | 3.62% | 97.82 | 102.46 | 97.18 | 138,356.00 |
Apr 05 2024 | 97.94 | -0.480 | -0.49% | 98.38 | 100.18 | 95.16 | 223,845.00 |
Apr 04 2024 | 98.42 | 0.060 | 0.07% | 98.25 | 104.22 | 96.28 | 320,356.00 |
Apr 03 2024 | 98.36 | -8.39 | -7.86% | 106.83 | 109.62 | 96.60 | 334,829.00 |
Apr 02 2024 | 106.74 | 7.46 | 7.51% | 99.04 | 108.94 | 93.75 | 509,717.00 |
Apr 01 2024 | 99.29 | -5.79 | -5.51% | 104.96 | 112.65 | 97.34 | 444,039.00 |
Mar 31 2024 | 105.08 | 2.23 | 2.17% | 102.65 | 106.49 | 101.41 | 185,268.00 |
Mar 30 2024 | 102.85 | -6.25 | -5.73% | 108.85 | 109.18 | 101.19 | 224,611.00 |
Mar 29 2024 | 109.09 | 14.91 | 15.83% | 94.08 | 109.98 | 93.02 | 576,703.00 |
Mar 28 2024 | 94.19 | 0.510 | 0.54% | 93.50 | 96.54 | 93.46 | 198,503.00 |
Mar 27 2024 | 93.68 | -2.23 | -2.33% | 95.81 | 98.92 | 92.45 | 320,277.00 |
Mar 26 2024 | 95.91 | 5.13 | 5.65% | 90.51 | 97.00 | 87.70 | 309,236.00 |
Mar 25 2024 | 90.77 | 1.09 | 1.21% | 89.75 | 92.02 | 88.58 | 192,686.00 |
Mar 24 2024 | 89.68 | 4.31 | 5.05% | 85.40 | 90.51 | 85.36 | 187,840.00 |
Mar 23 2024 | 85.38 | 2.04 | 2.45% | 83.28 | 87.46 | 82.91 | 134,071.00 |
Mar 22 2024 | 83.34 | -2.38 | -2.77% | 85.70 | 86.19 | 80.64 | 128,647.00 |
Mar 21 2024 | 85.71 | 1.03 | 1.22% | 84.65 | 86.97 | 83.64 | 165,925.00 |
Mar 20 2024 | 84.68 | 6.14 | 7.82% | 78.62 | 85.28 | 77.05 | 240,160.00 |
Mar 19 2024 | 78.54 | -8.29 | -9.55% | 86.69 | 87.73 | 77.26 | 345,833.00 |
Mar 18 2024 | 86.83 | 0.960 | 1.11% | 85.70 | 87.97 | 80.86 | 173,783.00 |
Mar 17 2024 | 85.87 | 1.66 | 1.97% | 84.34 | 86.78 | 80.91 | 151,104.00 |
Mar 16 2024 | 84.21 | -5.41 | -6.03% | 89.70 | 90.72 | 82.32 | 207,213.00 |
Mar 15 2024 | 89.62 | -4.53 | -4.81% | 94.06 | 95.33 | 83.45 | 279,313.00 |
Mar 14 2024 | 94.15 | -3.07 | -3.16% | 97.16 | 98.06 | 89.88 | 230,539.00 |
Mar 13 2024 | 97.22 | -0.310 | -0.31% | 97.52 | 98.93 | 94.39 | 198,400.00 |
Mar 12 2024 | 97.53 | -6.33 | -6.09% | 104.02 | 104.21 | 92.04 | 438,193.00 |
Mar 11 2024 | 103.86 | 16.43 | 18.79% | 87.46 | 105.67 | 84.40 | 550,590.00 |
Mar 10 2024 | 87.43 | -3.22 | -3.56% | 90.56 | 90.76 | 85.49 | 125,471.00 |
Mar 09 2024 | 90.65 | 2.38 | 2.70% | 88.17 | 90.94 | 86.97 | 162,330.00 |
Mar 08 2024 | 88.27 | 0.300 | 0.34% | 88.21 | 89.29 | 84.80 | 230,377.00 |
Mar 07 2024 | 87.98 | 2.13 | 2.48% | 85.88 | 89.63 | 83.49 | 228,101.00 |
Mar 06 2024 | 85.85 | 3.97 | 4.85% | 81.97 | 87.35 | 79.93 | 252,072.00 |
Mar 05 2024 | 81.88 | -6.92 | -7.79% | 88.88 | 91.75 | 74.37 | 523,113.00 |
Mar 04 2024 | 88.80 | -1.85 | -2.05% | 90.92 | 92.62 | 87.61 | 281,733.00 |
Mar 03 2024 | 90.65 | -3.63 | -3.85% | 94.53 | 94.53 | 85.79 | 236,345.00 |
Mar 02 2024 | 94.28 | 9.35 | 11.01% | 84.83 | 94.46 | 84.45 | 392,929.00 |
Mar 01 2024 | 84.93 | 5.09 | 6.37% | 80.17 | 86.12 | 80.07 | 228,323.00 |
Feb 29 2024 | 79.84 | 5.36 | 7.20% | 74.52 | 84.90 | 73.93 | 427,873.00 |
Feb 28 2024 | 74.48 | 0.500 | 0.68% | 73.96 | 77.89 | 71.00 | 318,084.00 |
Feb 27 2024 | 73.98 | 2.08 | 2.90% | 72.00 | 76.37 | 72.00 | 271,476.00 |