Register for streaming realtime charts, analysis tools, and prices.
LTOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000283 | 0.00000006 | 2.17% | 0.00000278 | 0.00000296 | 0.00000275 | 2,545,273.00 |
| May 16 2024 | 0.00000277 | -0.00000001 | -0.36% | 0.00000278 | 0.00000288 | 0.00000268 | 151,588.00 |
| May 15 2024 | 0.00000278 | 0.00000003 | 1.09% | 0.00000276 | 0.00000284 | 0.00000272 | 117,831.00 |
| May 14 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000273 | 0.00000283 | 0.00000271 | 260,510.00 |
| May 13 2024 | 0.00000274 | -0.00000005 | -1.79% | 0.00000279 | 0.00000280 | 0.00000265 | 279,671.00 |
| May 12 2024 | 0.00000279 | -0.00000011 | -3.79% | 0.00000289 | 0.00000312 | 0.00000279 | 505,709.00 |
| May 11 2024 | 0.00000290 | -0.00000001 | -0.34% | 0.00000292 | 0.00000298 | 0.00000290 | 164,236.00 |
| May 10 2024 | 0.00000291 | -0.00000002 | -0.68% | 0.00000295 | 0.00000306 | 0.00000291 | 165,655.00 |
| May 09 2024 | 0.00000293 | -0.00000006 | -2.01% | 0.00000297 | 0.00000299 | 0.00000288 | 167,445.00 |
| May 08 2024 | 0.00000299 | -0.00000005 | -1.64% | 0.00000303 | 0.00000303 | 0.00000285 | 170,381.00 |
| May 07 2024 | 0.00000304 | 0.00000007 | 2.36% | 0.00000299 | 0.00000310 | 0.00000295 | 164,221.00 |
| May 06 2024 | 0.00000297 | -0.00000008 | -2.62% | 0.00000307 | 0.00000308 | 0.00000296 | 164,068.00 |
| May 05 2024 | 0.00000305 | 0.00000011 | 3.74% | 0.00000294 | 0.00000305 | 0.00000292 | 182,950.00 |
| May 04 2024 | 0.00000294 | 0.00000001 | 0.34% | 0.00000294 | 0.00000298 | 0.00000290 | 219,802.00 |
| May 03 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000299 | 0.00000303 | 0.00000292 | 178,408.00 |
| May 02 2024 | 0.00000297 | 0.00000006 | 2.06% | 0.00000290 | 0.00000300 | 0.00000285 | 415,718.00 |
| May 01 2024 | 0.00000291 | 0.00000022 | 8.18% | 0.00000269 | 0.00000294 | 0.00000264 | 423,137.00 |
| Apr 30 2024 | 0.00000269 | -0.00000012 | -4.27% | 0.00000280 | 0.00000283 | 0.00000260 | 294,645.00 |
| Apr 29 2024 | 0.00000281 | -0.00000003 | -1.06% | 0.00000285 | 0.00000286 | 0.00000274 | 362,947.00 |
| Apr 28 2024 | 0.00000284 | -0.00000009 | -3.07% | 0.00000294 | 0.00000296 | 0.00000284 | 169,585.00 |
| Apr 27 2024 | 0.00000293 | 0.00000005 | 1.74% | 0.00000290 | 0.00000320 | 0.00000286 | 667,242.00 |
| Apr 26 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000293 | 0.00000294 | 0.00000280 | 292,155.00 |
| Apr 25 2024 | 0.00000293 | -0.00000009 | -2.98% | 0.00000304 | 0.00000304 | 0.00000288 | 312,178.00 |
| Apr 24 2024 | 0.00000302 | -0.00000013 | -4.13% | 0.00000318 | 0.00000325 | 0.00000302 | 293,570.00 |
| Apr 23 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000324 | 0.00000329 | 0.00000312 | 299,744.00 |
| Apr 22 2024 | 0.00000322 | 0.00000012 | 3.87% | 0.00000312 | 0.00000324 | 0.00000308 | 199,853.00 |
| Apr 21 2024 | 0.00000310 | -0.00000011 | -3.43% | 0.00000322 | 0.00000325 | 0.00000307 | 503,658.00 |
| Apr 20 2024 | 0.00000321 | 0.00000016 | 5.25% | 0.00000304 | 0.00000324 | 0.00000302 | 171,512.00 |
| Apr 19 2024 | 0.00000305 | -0.00000008 | -2.56% | 0.00000312 | 0.00000313 | 0.00000300 | 924,145.00 |
| Apr 18 2024 | 0.00000313 | -0.00000012 | -3.69% | 0.00000326 | 0.00000327 | 0.00000304 | 736,070.00 |
| Apr 17 2024 | 0.00000325 | -0.00000011 | -3.27% | 0.00000332 | 0.00000341 | 0.00000321 | 415,834.00 |
| Apr 16 2024 | 0.00000336 | 0.00000009 | 2.75% | 0.00000326 | 0.00000340 | 0.00000319 | 567,696.00 |
| Apr 15 2024 | 0.00000327 | -0.00000005 | -1.51% | 0.00000330 | 0.00000355 | 0.00000313 | 789,761.00 |
| Apr 14 2024 | 0.00000332 | 0.00000013 | 4.08% | 0.00000314 | 0.00000353 | 0.00000305 | 1,074,269.00 |
| Apr 13 2024 | 0.00000319 | -0.00000004 | -1.24% | 0.00000321 | 0.00000357 | 0.00000290 | 1,882,019.00 |
| Apr 12 2024 | 0.00000323 | -0.00000021 | -6.10% | 0.00000345 | 0.00000387 | 0.00000305 | 3,112,012.00 |
| Apr 11 2024 | 0.00000344 | -0.00000013 | -3.64% | 0.00000358 | 0.00000369 | 0.00000340 | 668,462.00 |
| Apr 10 2024 | 0.00000357 | 0.00000005 | 1.42% | 0.00000351 | 0.00000373 | 0.00000344 | 533,538.00 |
| Apr 09 2024 | 0.00000352 | -0.00000009 | -2.49% | 0.00000358 | 0.00000371 | 0.00000351 | 512,849.00 |
| Apr 08 2024 | 0.00000361 | 0.00000004 | 1.12% | 0.00000360 | 0.00000393 | 0.00000347 | 1,168,733.00 |
| Apr 07 2024 | 0.00000357 | 0.00000003 | 0.85% | 0.00000356 | 0.00000367 | 0.00000349 | 479,099.00 |
| Apr 06 2024 | 0.00000354 | 0.00000013 | 3.81% | 0.00000340 | 0.00000395 | 0.00000338 | 1,179,962.00 |
| Apr 05 2024 | 0.00000341 | -0.00000010 | -2.85% | 0.00000352 | 0.00000358 | 0.00000322 | 749,452.00 |
| Apr 04 2024 | 0.00000351 | 0.00000015 | 4.46% | 0.00000330 | 0.00000365 | 0.00000317 | 1,059,535.00 |
| Apr 03 2024 | 0.00000336 | -0.00000012 | -3.45% | 0.00000350 | 0.00000367 | 0.00000327 | 1,365,508.00 |
| Apr 02 2024 | 0.00000348 | -0.00000032 | -8.42% | 0.00000380 | 0.00000383 | 0.00000342 | 1,114,506.00 |
| Apr 01 2024 | 0.00000380 | 0.00000000 | 0.00% | 0.00000383 | 0.00000403 | 0.00000356 | 2,008,030.00 |
| Mar 31 2024 | 0.00000380 | 0.00000007 | 1.88% | 0.00000373 | 0.00000406 | 0.00000352 | 1,312,404.00 |
| Mar 30 2024 | 0.00000373 | -0.00000011 | -2.86% | 0.00000379 | 0.00000414 | 0.00000365 | 1,556,639.00 |
| Mar 29 2024 | 0.00000384 | 0.00000025 | 6.96% | 0.00000356 | 0.00000424 | 0.00000340 | 2,428,750.00 |
| Mar 28 2024 | 0.00000359 | 0.00000004 | 1.13% | 0.00000354 | 0.00000413 | 0.00000345 | 2,483,610.00 |
| Mar 27 2024 | 0.00000355 | -0.00000038 | -9.67% | 0.00000394 | 0.00000440 | 0.00000347 | 4,631,232.00 |
| Mar 26 2024 | 0.00000393 | 0.00000040 | 11.33% | 0.00000348 | 0.00000448 | 0.00000314 | 5,428,012.00 |
| Mar 25 2024 | 0.00000353 | 0.00000074 | 26.52% | 0.00000280 | 0.00000390 | 0.00000278 | 5,786,402.00 |
| Mar 24 2024 | 0.00000279 | 0.00000004 | 1.45% | 0.00000277 | 0.00000321 | 0.00000275 | 2,768,820.00 |
| Mar 23 2024 | 0.00000275 | 0.00000015 | 5.77% | 0.00000261 | 0.00000289 | 0.00000256 | 1,129,465.00 |
| Mar 22 2024 | 0.00000260 | -0.00000019 | -6.81% | 0.00000278 | 0.00000283 | 0.00000257 | 1,565,761.00 |
| Mar 21 2024 | 0.00000279 | 0.00000046 | 19.74% | 0.00000231 | 0.00000292 | 0.00000230 | 4,844,233.00 |
| Mar 20 2024 | 0.00000233 | -0.00000021 | -8.27% | 0.00000255 | 0.00000265 | 0.00000224 | 3,403,118.00 |
| Mar 19 2024 | 0.00000254 | 0.00000023 | 9.96% | 0.00000227 | 0.00000286 | 0.00000205 | 14,239,785.00 |
| Mar 18 2024 | 0.00000231 | 0.00000041 | 21.58% | 0.00000190 | 0.00000272 | 0.00000185 | 7,198,288.00 |
| Mar 17 2024 | 0.00000190 | -0.00000009 | -4.52% | 0.00000199 | 0.00000200 | 0.00000189 | 486,696.00 |
| Mar 16 2024 | 0.00000199 | -0.00000007 | -3.40% | 0.00000207 | 0.00000220 | 0.00000194 | 708,577.00 |
| Mar 15 2024 | 0.00000206 | 0.00000012 | 6.19% | 0.00000190 | 0.00000226 | 0.00000188 | 2,235,690.00 |
| Mar 14 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000194 | 0.00000194 | 0.00000194 | 0.00 |
| Mar 13 2024 | 0.00000194 | 0.00000013 | 7.18% | 0.00000180 | 0.00000203 | 0.00000179 | 2,680,239.00 |
| Mar 12 2024 | 0.00000181 | 0.00000003 | 1.69% | 0.00000179 | 0.00000184 | 0.00000174 | 857,485.00 |
| Mar 11 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000177 | 0.00000179 | 0.00000171 | 769,246.00 |
| Mar 10 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000181 | 0.00000182 | 0.00000169 | 1,040,248.00 |
| Mar 09 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000181 | 0.00000183 | 0.00000180 | 481,564.00 |
| Mar 08 2024 | 0.00000180 | 0.00000001 | 0.56% | 0.00000179 | 0.00000186 | 0.00000173 | 911,969.00 |
| Mar 07 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000174 | 0.00000179 | 0.00000168 | 543,810.00 |
| Mar 06 2024 | 0.00000173 | 0.00000005 | 2.98% | 0.00000169 | 0.00000174 | 0.00000162 | 1,805,688.00 |
| Mar 05 2024 | 0.00000168 | 0.00000002 | 1.20% | 0.00000165 | 0.00000175 | 0.00000162 | 2,157,440.00 |
| Mar 04 2024 | 0.00000166 | -0.00000016 | -8.79% | 0.00000184 | 0.00000185 | 0.00000165 | 859,422.00 |
| Mar 03 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000186 | 0.00000187 | 0.00000177 | 523,963.00 |
| Mar 02 2024 | 0.00000186 | 0.00000015 | 8.77% | 0.00000172 | 0.00000188 | 0.00000171 | 1,462,801.00 |
| Mar 01 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000171 | 0.00000175 | 0.00000166 | 677,715.00 |
| Feb 29 2024 | 0.00000169 | 0.00000008 | 4.97% | 0.00000162 | 0.00000171 | 0.00000161 | 689,578.00 |
| Feb 28 2024 | 0.00000161 | -0.00000017 | -9.55% | 0.00000179 | 0.00000181 | 0.00000160 | 985,041.00 |
| Feb 27 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000185 | 0.00000188 | 0.00000175 | 666,646.00 |
| Feb 26 2024 | 0.00000184 | -0.00000009 | -4.66% | 0.00000194 | 0.00000196 | 0.00000183 | 640,026.00 |
| Feb 25 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000192 | 0.00000201 | 0.00000188 | 1,198,175.00 |
| Feb 24 2024 | 0.00000191 | 0.00000006 | 3.24% | 0.00000186 | 0.00000194 | 0.00000182 | 416,799.00 |
| Feb 23 2024 | 0.00000185 | 0.00000004 | 2.21% | 0.00000182 | 0.00000186 | 0.00000178 | 358,322.00 |
| Feb 22 2024 | 0.00000181 | 0.00000006 | 3.43% | 0.00000176 | 0.00000185 | 0.00000175 | 526,540.00 |
| Feb 21 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000182 | 0.00000184 | 0.00000171 | 402,904.00 |
| Feb 20 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000189 | 0.00000177 | 469,951.00 |
| Feb 19 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000180 | 0.00000182 | 0.00000177 | 141,456.00 |
| Feb 18 2024 | 0.00000181 | 0.00000008 | 4.62% | 0.00000173 | 0.00000185 | 0.00000173 | 455,874.00 |
| Feb 17 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000176 | 0.00000176 | 0.00000170 | 168,122.00 |
![Logo of NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
