Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LITETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.000299 | 0.00000700 | 2.40% | 0.000292 | 0.000304 | 0.000291 | 6,834.00 |
| Jun 02 2024 | 0.000292 | -0.00000300 | -1.02% | 0.000295 | 0.000355 | 0.000291 | 7,601.00 |
| Jun 01 2024 | 0.000295 | -0.000013 | -4.22% | 0.000308 | 0.000355 | 0.000294 | 6,611.00 |
| May 31 2024 | 0.000308 | 0.000015 | 5.12% | 0.000293 | 0.000355 | 0.000289 | 6,948.00 |
| May 30 2024 | 0.000293 | -0.00000400 | -1.35% | 0.000296 | 0.000355 | 0.000293 | 7,705.00 |
| May 29 2024 | 0.000297 | 0.00000900 | 3.13% | 0.000288 | 0.000355 | 0.000285 | 7,120.00 |
| May 28 2024 | 0.000288 | 0.00 | 0.00% | 0.000288 | 0.000355 | 0.000281 | 7,058.00 |
| May 27 2024 | 0.000288 | 0.000012 | 4.35% | 0.000275 | 0.000289 | 0.000271 | 14,326.00 |
| May 26 2024 | 0.000276 | -0.000012 | -4.17% | 0.000288 | 0.000355 | 0.000272 | 7,848.00 |
| May 25 2024 | 0.000288 | -0.00000800 | -2.70% | 0.000296 | 0.000355 | 0.000287 | 9,872.00 |
| May 24 2024 | 0.000296 | 0.000011 | 3.86% | 0.000285 | 0.000355 | 0.000283 | 7,916.00 |
| May 23 2024 | 0.000285 | -0.00000500 | -1.72% | 0.00029 | 0.000355 | 0.000275 | 7,999.00 |
| May 22 2024 | 0.00029 | 0.00 | 0.00% | 0.000291 | 0.000355 | 0.000287 | 7,622.00 |
| May 21 2024 | 0.00029 | -0.00000400 | -1.36% | 0.000294 | 0.000355 | 0.000286 | 6,056.00 |
| May 20 2024 | 0.000294 | -0.000032 | -9.82% | 0.000326 | 0.000331 | 0.000294 | 14,476.00 |
| May 19 2024 | 0.000326 | -0.00000700 | -2.10% | 0.000333 | 0.000355 | 0.000324 | 6,311.00 |
| May 18 2024 | 0.000333 | -0.00000500 | -1.48% | 0.000338 | 0.000355 | 0.00033 | 7,130.00 |
| May 17 2024 | 0.000338 | -0.00000800 | -2.31% | 0.000346 | 0.000355 | 0.000335 | 8,602.00 |
| May 16 2024 | 0.000346 | 0.00000500 | 1.47% | 0.000341 | 0.000355 | 0.000334 | 8,076.00 |
| May 15 2024 | 0.000341 | 0.000014 | 4.28% | 0.000327 | 0.000355 | 0.000325 | 7,925.00 |
| May 14 2024 | 0.000327 | -0.00000800 | -2.39% | 0.000335 | 0.000355 | 0.000325 | 9,018.00 |
| May 13 2024 | 0.000335 | -0.00000500 | -1.47% | 0.000405 | 0.00041 | 0.000328 | 14,483.00 |
| May 12 2024 | 0.00034 | -0.000012 | -3.41% | 0.000352 | 0.000355 | 0.000337 | 9,024.00 |
| May 11 2024 | 0.000352 | -0.00000800 | -2.22% | 0.00036 | 0.000362 | 0.000352 | 8,786.00 |
| May 10 2024 | 0.00036 | -0.00000300 | -0.83% | 0.000363 | 0.000366 | 0.000354 | 7,856.00 |
| May 09 2024 | 0.000363 | 0.00001 | 2.83% | 0.000353 | 0.000364 | 0.000346 | 7,912.00 |
| May 08 2024 | 0.000353 | 0.00000600 | 1.73% | 0.000347 | 0.000358 | 0.000337 | 8,503.00 |
| May 07 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000349 | 0.000357 | 0.000345 | 8,402.00 |
| May 06 2024 | 0.000349 | 0.00000300 | 0.87% | 0.000348 | 0.000353 | 0.000342 | 13,581.00 |
| May 05 2024 | 0.000346 | 0.00000400 | 1.17% | 0.000341 | 0.000349 | 0.000331 | 8,214.00 |
| May 04 2024 | 0.000342 | -0.00000400 | -1.16% | 0.000347 | 0.000355 | 0.00034 | 7,954.00 |
| May 03 2024 | 0.000346 | 0.00000100 | 0.29% | 0.000345 | 0.000355 | 0.00034 | 8,700.00 |
| May 02 2024 | 0.000345 | 0.00000800 | 2.37% | 0.000337 | 0.000355 | 0.000335 | 8,818.00 |
| May 01 2024 | 0.000337 | 0.000015 | 4.66% | 0.000322 | 0.000337 | 0.00032 | 9,896.00 |
| Apr 30 2024 | 0.000322 | -0.000012 | -3.59% | 0.000333 | 0.000355 | 0.000316 | 8,877.00 |
| Apr 29 2024 | 0.000334 | -0.00000100 | -0.30% | 0.000405 | 0.00041 | 0.000329 | 17,283.00 |
| Apr 28 2024 | 0.000335 | -0.000012 | -3.46% | 0.000347 | 0.000355 | 0.000334 | 8,200.00 |
| Apr 27 2024 | 0.000347 | -0.00000300 | -0.86% | 0.000347 | 0.00036 | 0.000332 | 8,112.00 |
| Apr 26 2024 | 0.00035 | 0.00000200 | 0.57% | 0.000348 | 0.000355 | 0.000337 | 7,676.00 |
| Apr 25 2024 | 0.000348 | 0.00000700 | 2.05% | 0.000341 | 0.000357 | 0.000329 | 8,277.00 |
| Apr 24 2024 | 0.000341 | -0.000012 | -3.40% | 0.000353 | 0.000357 | 0.000341 | 8,269.00 |
| Apr 23 2024 | 0.000353 | 0.00 | 0.00% | 0.000353 | 0.000357 | 0.000348 | 8,043.00 |
| Apr 22 2024 | 0.000353 | 0.00000900 | 2.62% | 0.000405 | 0.00041 | 0.000345 | 14,309.00 |
| Apr 21 2024 | 0.000344 | -0.00001 | -2.82% | 0.000354 | 0.000355 | 0.000341 | 8,294.00 |
| Apr 20 2024 | 0.000354 | 0.000014 | 4.12% | 0.00034 | 0.00036 | 0.00034 | 8,877.00 |
| Apr 19 2024 | 0.00034 | 0.00000600 | 1.80% | 0.000334 | 0.000355 | 0.000323 | 9,247.00 |
| Apr 18 2024 | 0.000334 | 0.00000500 | 1.52% | 0.000329 | 0.000355 | 0.000322 | 9,311.00 |
| Apr 17 2024 | 0.000329 | -0.00000100 | -0.30% | 0.000331 | 0.000355 | 0.000319 | 8,694.00 |
| Apr 16 2024 | 0.00033 | 0.00000900 | 2.80% | 0.000321 | 0.000355 | 0.000316 | 8,706.00 |
| Apr 15 2024 | 0.000321 | -0.000014 | -4.18% | 0.000335 | 0.000342 | 0.000314 | 15,486.00 |
| Apr 14 2024 | 0.000335 | 0.000018 | 5.68% | 0.00032 | 0.000355 | 0.000313 | 9,734.00 |
| Apr 13 2024 | 0.000317 | -0.000037 | -10.45% | 0.000354 | 0.00036 | 0.000288 | 9,768.00 |
| Apr 12 2024 | 0.000354 | -0.000043 | -10.83% | 0.000397 | 0.000404 | 0.000327 | 7,964.00 |
| Apr 11 2024 | 0.000397 | -0.00000900 | -2.22% | 0.000406 | 0.000409 | 0.000355 | 6,931.00 |
| Apr 10 2024 | 0.000406 | -0.00000600 | -1.46% | 0.000412 | 0.000416 | 0.000397 | 7,202.00 |
| Apr 09 2024 | 0.000412 | -0.000011 | -2.60% | 0.000423 | 0.000425 | 0.000355 | 6,445.00 |
| Apr 08 2024 | 0.000423 | -0.000011 | -2.53% | 0.000432 | 0.000435 | 0.000418 | 12,905.00 |
| Apr 07 2024 | 0.000434 | 0.00000200 | 0.46% | 0.000432 | 0.000451 | 0.000431 | 5,965.00 |
| Apr 06 2024 | 0.000432 | 0.00 | 0.00% | 0.000432 | 0.00044 | 0.000427 | 5,956.00 |
| Apr 05 2024 | 0.000432 | -0.000015 | -3.36% | 0.000447 | 0.000452 | 0.000355 | 6,655.00 |
| Apr 04 2024 | 0.000447 | 0.000016 | 3.71% | 0.000431 | 0.000474 | 0.000355 | 10,780.00 |
| Apr 03 2024 | 0.000431 | -0.00000600 | -1.37% | 0.000433 | 0.000445 | 0.000421 | 8,983.00 |
| Apr 02 2024 | 0.000437 | -0.00000500 | -1.13% | 0.000443 | 0.000447 | 0.000355 | 7,556.00 |
| Apr 01 2024 | 0.000442 | -0.00000500 | -1.12% | 0.000448 | 0.00046 | 0.000435 | 14,015.00 |
| Mar 31 2024 | 0.000447 | -0.00000600 | -1.32% | 0.000453 | 0.000458 | 0.000443 | 6,235.00 |
| Mar 30 2024 | 0.000453 | -0.000022 | -4.63% | 0.000474 | 0.000481 | 0.000451 | 6,094.00 |
| Mar 29 2024 | 0.000475 | 0.00 | 0.00% | 0.000475 | 0.000487 | 0.000355 | 6,820.00 |
| Mar 28 2024 | 0.000475 | -0.00000100 | -0.21% | 0.000477 | 0.000485 | 0.000355 | 8,641.00 |
| Mar 27 2024 | 0.000476 | -0.000019 | -3.84% | 0.000495 | 0.000499 | 0.000355 | 9,071.00 |
| Mar 26 2024 | 0.000495 | 0.000054 | 12.24% | 0.000441 | 0.000538 | 0.000355 | 9,298.00 |
| Mar 25 2024 | 0.000441 | 0.000011 | 2.56% | 0.000431 | 0.000448 | 0.000424 | 18,153.00 |
| Mar 24 2024 | 0.00043 | 0.00000500 | 1.18% | 0.000425 | 0.000441 | 0.000355 | 10,853.00 |
| Mar 23 2024 | 0.000425 | 0.000014 | 3.41% | 0.000411 | 0.000433 | 0.000355 | 11,063.00 |
| Mar 22 2024 | 0.000411 | 0.00000400 | 0.98% | 0.000407 | 0.00044 | 0.000355 | 10,868.00 |
| Mar 21 2024 | 0.000407 | 0.00000200 | 0.49% | 0.000405 | 0.00041 | 0.000355 | 11,192.00 |
| Mar 20 2024 | 0.000405 | 0.00000500 | 1.25% | 0.0004 | 0.000409 | 0.000387 | 11,308.00 |
| Mar 19 2024 | 0.0004 | 0.00000300 | 0.76% | 0.000397 | 0.000407 | 0.000366 | 11,470.00 |
| Mar 18 2024 | 0.000397 | -0.000013 | -3.17% | 0.000411 | 0.000417 | 0.000388 | 15,913.00 |
| Mar 17 2024 | 0.00041 | 0.000011 | 2.76% | 0.000399 | 0.000419 | 0.000392 | 9,783.00 |
| Mar 16 2024 | 0.000399 | -0.00004 | -9.11% | 0.000439 | 0.000443 | 0.000386 | 10,080.00 |
| Mar 15 2024 | 0.000439 | -0.00000700 | -1.57% | 0.000447 | 0.000452 | 0.000407 | 17,956.00 |
| Mar 14 2024 | 0.000446 | 0.00000100 | 0.22% | 0.000447 | 0.000465 | 0.000426 | 9,883.00 |
| Mar 13 2024 | 0.000445 | 0.00000900 | 2.06% | 0.000434 | 0.000454 | 0.00043 | 9,223.00 |
| Mar 12 2024 | 0.000436 | 0.000024 | 5.83% | 0.000411 | 0.000437 | 0.000398 | 9,509.00 |
| Mar 11 2024 | 0.000412 | 0.00 | 0.00% | 0.000417 | 0.000429 | 0.000398 | 18,461.00 |
| Mar 10 2024 | 0.000412 | 0.000031 | 8.14% | 0.000381 | 0.000423 | 0.000371 | 10,208.00 |
| Mar 09 2024 | 0.000381 | -0.000013 | -3.30% | 0.000395 | 0.000406 | 0.000355 | 10,335.00 |
| Mar 08 2024 | 0.000394 | -0.00000500 | -1.25% | 0.000399 | 0.000399 | 0.000366 | 11,171.00 |
| Mar 07 2024 | 0.000399 | 0.000024 | 6.40% | 0.000375 | 0.000405 | 0.000374 | 11,095.00 |
| Mar 06 2024 | 0.000375 | 0.00000800 | 2.18% | 0.000364 | 0.000377 | 0.000352 | 11,861.00 |
