LTOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.11829 | -0.00158 | -1.32% | 0.12125 | 0.12172 | 0.11623 | 172,789.00 |
Jul 22 2024 | 0.11987 | -0.00537 | -4.29% | 0.12532 | 0.12585 | 0.11987 | 205,691.00 |
Jul 21 2024 | 0.12524 | 0.00132 | 1.07% | 0.12412 | 0.12524 | 0.118 | 205,722.00 |
Jul 20 2024 | 0.12392 | 0.00073 | 0.59% | 0.12361 | 0.12513 | 0.12196 | 232,186.00 |
Jul 19 2024 | 0.12319 | 0.00745 | 6.44% | 0.11612 | 0.12353 | 0.11332 | 174,210.00 |
Jul 18 2024 | 0.11574 | -0.00438 | -3.65% | 0.12005 | 0.12312 | 0.11356 | 203,554.00 |
Jul 17 2024 | 0.12012 | 0.00011 | 0.09% | 0.11996 | 0.12226 | 0.11694 | 242,390.00 |
Jul 16 2024 | 0.12001 | -0.00536 | -4.28% | 0.12486 | 0.12486 | 0.11646 | 203,135.00 |
Jul 15 2024 | 0.12537 | 0.0053 | 4.41% | 0.12003 | 0.12622 | 0.11951 | 223,083.00 |
Jul 14 2024 | 0.12007 | 0.00216 | 1.83% | 0.11785 | 0.12029 | 0.11702 | 247,905.00 |
Jul 13 2024 | 0.11791 | 0.00191 | 1.65% | 0.11611 | 0.11845 | 0.1143 | 217,663.00 |
Jul 12 2024 | 0.116 | 0.00291 | 2.57% | 0.11304 | 0.11644 | 0.10942 | 180,808.00 |
Jul 11 2024 | 0.11309 | -0.00085 | -0.75% | 0.11388 | 0.11877 | 0.112 | 230,202.00 |
Jul 10 2024 | 0.11394 | 0.00144 | 1.28% | 0.11261 | 0.11453 | 0.11111 | 196,317.00 |
Jul 09 2024 | 0.1125 | 0.0017 | 1.53% | 0.11024 | 0.11332 | 0.10896 | 129,168.00 |
Jul 08 2024 | 0.1108 | 0.00608 | 5.81% | 0.10365 | 0.1125 | 0.10035 | 217,064.00 |
Jul 07 2024 | 0.10472 | -0.00779 | -6.92% | 0.11162 | 0.11162 | 0.10348 | 220,710.00 |
Jul 06 2024 | 0.11251 | 0.00912 | 8.82% | 0.10345 | 0.1129 | 0.10144 | 171,239.00 |
Jul 05 2024 | 0.10339 | -0.00941 | -8.34% | 0.11132 | 0.11155 | 0.09312 | 399,477.00 |
Jul 04 2024 | 0.1128 | -0.01046 | -8.49% | 0.12342 | 0.12444 | 0.1126 | 254,085.00 |
Jul 03 2024 | 0.12326 | -0.00568 | -4.41% | 0.12909 | 0.13036 | 0.12217 | 234,278.00 |
Jul 02 2024 | 0.12894 | -0.00292 | -2.21% | 0.13179 | 0.13288 | 0.12808 | 193,126.00 |
Jul 01 2024 | 0.13186 | -0.00324 | -2.40% | 0.13449 | 0.13634 | 0.13057 | 254,622.00 |
Jun 30 2024 | 0.1351 | 0.00929 | 7.38% | 0.12594 | 0.13541 | 0.12361 | 356,909.00 |
Jun 29 2024 | 0.12581 | -0.00777 | -5.82% | 0.13336 | 0.135 | 0.1256 | 209,296.00 |
Jun 28 2024 | 0.13358 | -0.00293 | -2.15% | 0.13716 | 0.1419 | 0.13317 | 210,115.00 |
Jun 27 2024 | 0.13651 | 0.00767 | 5.95% | 0.12908 | 0.13761 | 0.12655 | 131,731.00 |
Jun 26 2024 | 0.12884 | -0.00328 | -2.48% | 0.13266 | 0.13383 | 0.12656 | 106,834.00 |
Jun 25 2024 | 0.13212 | 0.00149 | 1.14% | 0.13107 | 0.13466 | 0.12861 | 183,960.00 |
Jun 24 2024 | 0.13063 | 0.00719 | 5.82% | 0.12398 | 0.13118 | 0.11909 | 336,077.00 |
Jun 23 2024 | 0.12344 | -0.00912 | -6.88% | 0.13202 | 0.13589 | 0.12332 | 474,787.00 |
Jun 22 2024 | 0.13256 | -0.0055 | -3.98% | 0.13777 | 0.13789 | 0.12998 | 139,953.00 |
Jun 21 2024 | 0.13806 | 0.00571 | 4.31% | 0.13248 | 0.14121 | 0.12908 | 225,241.00 |
Jun 20 2024 | 0.13235 | 0.00226 | 1.74% | 0.13057 | 0.14354 | 0.12966 | 339,992.00 |
Jun 19 2024 | 0.13009 | -0.00062 | -0.47% | 0.13078 | 0.13763 | 0.12934 | 191,756.00 |
Jun 18 2024 | 0.13071 | -0.01513 | -10.37% | 0.14568 | 0.14597 | 0.12401 | 423,109.00 |
Jun 17 2024 | 0.14584 | -0.01541 | -9.56% | 0.16157 | 0.1626 | 0.13958 | 341,522.00 |
Jun 16 2024 | 0.16125 | 0.00406 | 2.58% | 0.15718 | 0.16192 | 0.15411 | 220,060.00 |
Jun 15 2024 | 0.15719 | 0.00032 | 0.20% | 0.15698 | 0.16218 | 0.15479 | 192,705.00 |
Jun 14 2024 | 0.15687 | -0.00295 | -1.85% | 0.15959 | 0.16543 | 0.1506 | 326,499.00 |
Jun 13 2024 | 0.15982 | -0.00787 | -4.69% | 0.16786 | 0.17101 | 0.15789 | 395,413.00 |
Jun 12 2024 | 0.16769 | 0.00675 | 4.19% | 0.16144 | 0.17407 | 0.15926 | 304,518.00 |
Jun 11 2024 | 0.16094 | -0.0137 | -7.84% | 0.17487 | 0.17508 | 0.15622 | 458,179.00 |
Jun 10 2024 | 0.17464 | -0.00246 | -1.39% | 0.17729 | 0.19514 | 0.17226 | 644,055.00 |
Jun 09 2024 | 0.1771 | 0.00647 | 3.79% | 0.17057 | 0.17748 | 0.16699 | 200,168.00 |
Jun 08 2024 | 0.17063 | -0.0092 | -5.12% | 0.17907 | 0.18199 | 0.16943 | 322,226.00 |
Jun 07 2024 | 0.17983 | -0.02536 | -12.36% | 0.20455 | 0.20725 | 0.17362 | 360,319.00 |
Jun 06 2024 | 0.20519 | -0.00148 | -0.72% | 0.20675 | 0.20932 | 0.20265 | 163,343.00 |
Jun 05 2024 | 0.20667 | -0.00628 | -2.95% | 0.2134 | 0.21648 | 0.20448 | 420,656.00 |
Jun 04 2024 | 0.21295 | 0.00271 | 1.29% | 0.21028 | 0.21711 | 0.20624 | 242,413.00 |
Jun 03 2024 | 0.21024 | -0.00189 | -0.89% | 0.21422 | 0.21581 | 0.20811 | 374,980.00 |
Jun 02 2024 | 0.21213 | -0.00488 | -2.25% | 0.21698 | 0.22286 | 0.2114 | 279,603.00 |
Jun 01 2024 | 0.21701 | -0.00289 | -1.31% | 0.21978 | 0.22759 | 0.21596 | 274,172.00 |
May 31 2024 | 0.2199 | 0.01241 | 5.98% | 0.20772 | 0.22494 | 0.20398 | 628,043.00 |
May 30 2024 | 0.20749 | -0.00183 | -0.87% | 0.20899 | 0.21415 | 0.20207 | 258,398.00 |
May 29 2024 | 0.20932 | 0.00049 | 0.23% | 0.20852 | 0.2174 | 0.20626 | 522,210.00 |
May 28 2024 | 0.20883 | -0.01181 | -5.35% | 0.22069 | 0.22296 | 0.20277 | 238,408.00 |
May 27 2024 | 0.22064 | 0.00055 | 0.25% | 0.22064 | 0.22517 | 0.21525 | 138,961.00 |
May 26 2024 | 0.22009 | -0.00346 | -1.55% | 0.22433 | 0.22533 | 0.2139 | 270,485.00 |
May 25 2024 | 0.22355 | 0.01005 | 4.71% | 0.21403 | 0.22997 | 0.21321 | 141,465.00 |
May 24 2024 | 0.2135 | -0.00122 | -0.57% | 0.21494 | 0.23102 | 0.21131 | 347,406.00 |
May 23 2024 | 0.21472 | -0.00144 | -0.67% | 0.21664 | 0.21941 | 0.2011 | 314,156.00 |
May 22 2024 | 0.21616 | 0.00141 | 0.66% | 0.21541 | 0.225 | 0.20924 | 331,180.00 |
May 21 2024 | 0.21475 | 0.00841 | 4.08% | 0.20615 | 0.2219 | 0.19834 | 446,502.00 |
May 20 2024 | 0.20634 | 0.01399 | 7.27% | 0.19324 | 0.20669 | 0.18729 | 854,407.00 |
May 19 2024 | 0.19235 | -0.00373 | -1.90% | 0.196 | 0.20201 | 0.18515 | 434,105.00 |
May 18 2024 | 0.19608 | 0.00485 | 2.54% | 0.18988 | 0.20508 | 0.18949 | 375,952.00 |
May 17 2024 | 0.19123 | 0.01018 | 5.62% | 0.18121 | 0.19521 | 0.18016 | 303,911.00 |
May 16 2024 | 0.18105 | -0.00364 | -1.97% | 0.18456 | 0.18842 | 0.1761 | 120,398.00 |
May 15 2024 | 0.18469 | 0.01575 | 9.32% | 0.16913 | 0.18488 | 0.16824 | 204,637.00 |
May 14 2024 | 0.16894 | -0.00339 | -1.97% | 0.17211 | 0.17738 | 0.1658 | 169,854.00 |
May 13 2024 | 0.17233 | 0.00085 | 0.50% | 0.17134 | 0.17685 | 0.16165 | 117,499.00 |
May 12 2024 | 0.17148 | -0.00521 | -2.95% | 0.1763 | 0.190 | 0.17106 | 687,650.00 |
May 11 2024 | 0.17669 | -0.00041 | -0.23% | 0.17682 | 0.18125 | 0.17615 | 153,995.00 |
May 10 2024 | 0.1771 | -0.00714 | -3.88% | 0.18524 | 0.19311 | 0.17587 | 238,538.00 |
May 09 2024 | 0.18424 | 0.00188 | 1.03% | 0.18294 | 0.18472 | 0.17505 | 172,760.00 |
May 08 2024 | 0.18236 | -0.00724 | -3.82% | 0.1895 | 0.18968 | 0.17747 | 292,009.00 |
May 07 2024 | 0.1896 | 0.0011 | 0.58% | 0.18814 | 0.19735 | 0.18715 | 155,021.00 |
May 06 2024 | 0.1885 | -0.00728 | -3.72% | 0.1952 | 0.19922 | 0.18761 | 219,299.00 |
May 05 2024 | 0.19578 | 0.00772 | 4.11% | 0.18802 | 0.19591 | 0.1848 | 222,326.00 |
May 04 2024 | 0.18806 | 0.00359 | 1.95% | 0.18376 | 0.18948 | 0.18176 | 158,798.00 |
May 03 2024 | 0.18447 | 0.00761 | 4.30% | 0.1759 | 0.18571 | 0.17281 | 258,452.00 |
May 02 2024 | 0.17686 | 0.0074 | 4.37% | 0.17032 | 0.17773 | 0.16334 | 233,736.00 |
May 01 2024 | 0.16946 | 0.00662 | 4.07% | 0.16354 | 0.17043 | 0.15454 | 381,195.00 |
Apr 30 2024 | 0.16284 | -0.01623 | -9.06% | 0.17874 | 0.18223 | 0.157 | 325,802.00 |
Apr 29 2024 | 0.17907 | -0.00005 | -0.03% | 0.17924 | 0.18104 | 0.17064 | 203,724.00 |
Apr 28 2024 | 0.17912 | -0.00657 | -3.54% | 0.18558 | 0.18959 | 0.17844 | 133,060.00 |
Apr 27 2024 | 0.18569 | 0.0021 | 1.14% | 0.18375 | 0.200 | 0.17809 | 657,926.00 |
Apr 26 2024 | 0.18359 | -0.00576 | -3.04% | 0.18911 | 0.18933 | 0.17886 | 139,794.00 |
Apr 25 2024 | 0.18935 | -0.0042 | -2.17% | 0.19394 | 0.19604 | 0.18282 | 183,976.00 |