Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00130060 | 0.00000500 | 0.39% | 0.00129417 | 0.00133100 | 0.00128100 | 76,393.00 |
| Apr 24 2024 | 0.00129599 | 0.00001300 | 1.01% | 0.00127950 | 0.00137190 | 0.00127100 | 147,208.00 |
| Apr 23 2024 | 0.00128300 | 0.00000400 | 0.31% | 0.00127900 | 0.00130100 | 0.00126800 | 76,185.00 |
| Apr 22 2024 | 0.00127900 | -0.00001800 | -1.39% | 0.00130720 | 0.00132000 | 0.00126164 | 79,693.00 |
| Apr 21 2024 | 0.00129700 | -0.00001300 | -0.99% | 0.00131000 | 0.00132100 | 0.00128800 | 63,058.00 |
| Apr 20 2024 | 0.00131000 | 0.00004300 | 3.40% | 0.00126870 | 0.00132365 | 0.00126100 | 86,345.00 |
| Apr 19 2024 | 0.00126650 | -0.00000400 | -0.31% | 0.00127270 | 0.00128700 | 0.00124300 | 99,314.00 |
| Apr 18 2024 | 0.00127100 | -0.00003400 | -2.61% | 0.00130800 | 0.00138300 | 0.00126900 | 130,910.00 |
| Apr 17 2024 | 0.00130500 | 0.00005100 | 4.07% | 0.00125190 | 0.00131200 | 0.00123400 | 126,451.00 |
| Apr 16 2024 | 0.00125400 | 0.00002400 | 1.95% | 0.00123072 | 0.00131010 | 0.00120500 | 98,380.00 |
| Apr 15 2024 | 0.00123000 | 0.00001100 | 0.90% | 0.00121100 | 0.00125000 | 0.00119500 | 143,838.00 |
| Apr 14 2024 | 0.00121900 | 0.00001300 | 1.08% | 0.00121200 | 0.00124500 | 0.00114400 | 195,085.00 |
| Apr 13 2024 | 0.00120600 | -0.00007700 | -6.00% | 0.00128400 | 0.00129300 | 0.00114200 | 260,495.00 |
| Apr 12 2024 | 0.00128300 | -0.00012800 | -9.07% | 0.00140800 | 0.00141900 | 0.00121100 | 211,528.00 |
| Apr 11 2024 | 0.00141094 | 0.00004200 | 3.07% | 0.00136700 | 0.00141800 | 0.00136000 | 104,911.00 |
| Apr 10 2024 | 0.00136900 | -0.00004100 | -2.91% | 0.00141090 | 0.00142900 | 0.00136700 | 103,942.00 |
| Apr 09 2024 | 0.00141000 | -0.00003100 | -2.15% | 0.00144300 | 0.00145600 | 0.00140100 | 81,671.00 |
| Apr 08 2024 | 0.00144100 | -0.00001700 | -1.17% | 0.00145900 | 0.00147500 | 0.00143100 | 116,668.00 |
| Apr 07 2024 | 0.00145800 | -0.00001200 | -0.82% | 0.00146885 | 0.00154800 | 0.00145100 | 110,373.00 |
| Apr 06 2024 | 0.00147000 | 0.00002600 | 1.80% | 0.00144400 | 0.00151300 | 0.00142700 | 82,704.00 |
| Apr 05 2024 | 0.00144400 | 0.00001500 | 1.05% | 0.00143600 | 0.00150100 | 0.00141900 | 121,403.00 |
| Apr 04 2024 | 0.00142900 | -0.00006500 | -4.35% | 0.00148900 | 0.00157500 | 0.00141700 | 205,776.00 |
| Apr 03 2024 | 0.00149420 | -0.00013900 | -8.51% | 0.00163000 | 0.00168100 | 0.00147300 | 207,224.00 |
| Apr 02 2024 | 0.00163300 | 0.00020600 | 14.44% | 0.00142500 | 0.00165800 | 0.00140400 | 368,099.00 |
| Apr 01 2024 | 0.00142700 | -0.00004800 | -3.25% | 0.00147300 | 0.00159000 | 0.00141300 | 273,616.00 |
| Mar 31 2024 | 0.00147500 | -0.00000400 | -0.27% | 0.00147900 | 0.00150300 | 0.00143600 | 142,193.00 |
| Mar 30 2024 | 0.00147900 | -0.00008200 | -5.25% | 0.00156000 | 0.00158000 | 0.00144600 | 163,419.00 |
| Mar 29 2024 | 0.00156100 | 0.00022700 | 17.02% | 0.00133200 | 0.00158000 | 0.00132000 | 401,748.00 |
| Mar 28 2024 | 0.00133400 | -0.00001500 | -1.11% | 0.00134800 | 0.00139073 | 0.00131000 | 178,238.00 |
| Mar 27 2024 | 0.00134900 | -0.00002300 | -1.68% | 0.00136920 | 0.00140300 | 0.00134200 | 196,765.00 |
| Mar 26 2024 | 0.00137200 | 0.00008200 | 6.36% | 0.00129700 | 0.00138900 | 0.00126000 | 226,829.00 |
| Mar 25 2024 | 0.00129000 | -0.00004000 | -3.01% | 0.00133300 | 0.00134900 | 0.00127700 | 260,728.00 |
| Mar 24 2024 | 0.00133000 | 0.00000000 | 0.00% | 0.00133200 | 0.00138300 | 0.00132900 | 151,796.00 |
| Mar 23 2024 | 0.00133000 | 0.00002000 | 1.53% | 0.00130700 | 0.00134700 | 0.00129500 | 172,668.00 |
| Mar 22 2024 | 0.00130970 | 0.00000060 | 0.05% | 0.00130800 | 0.00133800 | 0.00128100 | 149,791.00 |
| Mar 21 2024 | 0.00130910 | 0.00005800 | 4.64% | 0.00125000 | 0.00133800 | 0.00124200 | 137,646.00 |
| Mar 20 2024 | 0.00125100 | -0.00001800 | -1.42% | 0.00126900 | 0.00129900 | 0.00124895 | 125,134.00 |
| Mar 19 2024 | 0.00126900 | -0.00002400 | -1.86% | 0.00128800 | 0.00129700 | 0.00121400 | 140,518.00 |
| Mar 18 2024 | 0.00129300 | 0.00003800 | 3.03% | 0.00125200 | 0.00130700 | 0.00121300 | 125,288.00 |
| Mar 17 2024 | 0.00125500 | -0.00003100 | -2.41% | 0.00129100 | 0.00129900 | 0.00124800 | 72,004.00 |
| Mar 16 2024 | 0.00128600 | -0.00000500 | -0.39% | 0.00128910 | 0.00131700 | 0.00124700 | 91,792.00 |
| Mar 15 2024 | 0.00129130 | -0.00002400 | -1.82% | 0.00131800 | 0.00133600 | 0.00127000 | 194,217.00 |
| Mar 14 2024 | 0.00131560 | -0.00001500 | -1.13% | 0.00132950 | 0.00134100 | 0.00129500 | 110,215.00 |
| Mar 13 2024 | 0.00133100 | -0.00003100 | -2.28% | 0.00136370 | 0.00138000 | 0.00130400 | 133,953.00 |
| Mar 12 2024 | 0.00136200 | -0.00007200 | -5.02% | 0.00144000 | 0.00146200 | 0.00133400 | 204,374.00 |
| Mar 11 2024 | 0.00143400 | 0.00016700 | 13.18% | 0.00126900 | 0.00146400 | 0.00123970 | 447,852.00 |
| Mar 10 2024 | 0.00126700 | -0.00006000 | -4.52% | 0.00132900 | 0.00133300 | 0.00125300 | 83,258.00 |
| Mar 09 2024 | 0.00132700 | 0.00003200 | 2.47% | 0.00129600 | 0.00133400 | 0.00127389 | 102,549.00 |
| Mar 08 2024 | 0.00129500 | -0.00002300 | -1.75% | 0.00131800 | 0.00132900 | 0.00124200 | 145,670.00 |
| Mar 07 2024 | 0.00131800 | 0.00002000 | 1.54% | 0.00129890 | 0.00133000 | 0.00124700 | 142,229.00 |
| Mar 06 2024 | 0.00129760 | 0.00001500 | 1.17% | 0.00128590 | 0.00129800 | 0.00124100 | 168,771.00 |
| Mar 05 2024 | 0.00128300 | -0.00002500 | -1.91% | 0.00130000 | 0.00136200 | 0.00120360 | 223,974.00 |
| Mar 04 2024 | 0.00130800 | -0.00012900 | -8.98% | 0.00143800 | 0.00144400 | 0.00129600 | 196,048.00 |
| Mar 03 2024 | 0.00143700 | -0.00008500 | -5.58% | 0.00151300 | 0.00152800 | 0.00135300 | 169,585.00 |
| Mar 02 2024 | 0.00152200 | 0.00016000 | 11.75% | 0.00136400 | 0.00152300 | 0.00134000 | 274,357.00 |
| Mar 01 2024 | 0.00136200 | 0.00005700 | 4.37% | 0.00131010 | 0.00140000 | 0.00128000 | 159,219.00 |
| Feb 29 2024 | 0.00130500 | 0.00010900 | 9.11% | 0.00119600 | 0.00136600 | 0.00119300 | 358,217.00 |
| Feb 28 2024 | 0.00119600 | -0.00010300 | -7.93% | 0.00129650 | 0.00132000 | 0.00116500 | 206,412.00 |
| Feb 27 2024 | 0.00129860 | -0.00002200 | -1.67% | 0.00132150 | 0.00136100 | 0.00128200 | 214,789.00 |
| Feb 26 2024 | 0.00132100 | -0.00003400 | -2.51% | 0.00135450 | 0.00137500 | 0.00130500 | 209,404.00 |
| Feb 25 2024 | 0.00135460 | -0.00001100 | -0.81% | 0.00136590 | 0.00137100 | 0.00134300 | 86,282.00 |
| Feb 24 2024 | 0.00136580 | 0.00001100 | 0.81% | 0.00135600 | 0.00138200 | 0.00135100 | 138,013.00 |
| Feb 23 2024 | 0.00135500 | 0.00001600 | 1.19% | 0.00134270 | 0.00135600 | 0.00133000 | 93,259.00 |
| Feb 22 2024 | 0.00133900 | 0.00001000 | 0.75% | 0.00132980 | 0.00138200 | 0.00132400 | 128,928.00 |
| Feb 21 2024 | 0.00132850 | -0.00000400 | -0.30% | 0.00133180 | 0.00134000 | 0.00132200 | 81,965.00 |
| Feb 20 2024 | 0.00133260 | -0.00004600 | -3.34% | 0.00137860 | 0.00138000 | 0.00130700 | 114,065.00 |
| Feb 19 2024 | 0.00137900 | 0.00002400 | 1.77% | 0.00135800 | 0.00142100 | 0.00135000 | 82,791.00 |
| Feb 18 2024 | 0.00135500 | 0.00000200 | 0.15% | 0.00135400 | 0.00137400 | 0.00134600 | 60,868.00 |
| Feb 17 2024 | 0.00135300 | 0.00000300 | 0.22% | 0.00135200 | 0.00136600 | 0.00134200 | 55,103.00 |
| Feb 16 2024 | 0.00135000 | 0.00000600 | 0.45% | 0.00134430 | 0.00136400 | 0.00133360 | 79,059.00 |
| Feb 15 2024 | 0.00134400 | -0.00000400 | -0.30% | 0.00134730 | 0.00135400 | 0.00132900 | 105,317.00 |
| Feb 14 2024 | 0.00134800 | -0.00004200 | -3.02% | 0.00138700 | 0.00139999 | 0.00133400 | 116,780.00 |
| Feb 13 2024 | 0.00139000 | -0.00006900 | -4.73% | 0.00146080 | 0.00146300 | 0.00138700 | 127,590.00 |
| Feb 12 2024 | 0.00145900 | -0.00002400 | -1.62% | 0.00148300 | 0.00148300 | 0.00144200 | 85,531.00 |
| Feb 11 2024 | 0.00148300 | 0.00000100 | 0.07% | 0.00148340 | 0.00151100 | 0.00147400 | 101,407.00 |
| Feb 10 2024 | 0.00148200 | -0.00001800 | -1.20% | 0.00149800 | 0.00150600 | 0.00147200 | 63,690.00 |
| Feb 09 2024 | 0.00150000 | -0.00005200 | -3.35% | 0.00155600 | 0.00157800 | 0.00147400 | 148,967.00 |
| Feb 08 2024 | 0.00155200 | 0.00000300 | 0.19% | 0.00154800 | 0.00155700 | 0.00151200 | 79,201.00 |
| Feb 07 2024 | 0.00154940 | -0.00003700 | -2.33% | 0.00158480 | 0.00159356 | 0.00154300 | 69,155.00 |
| Feb 06 2024 | 0.00158600 | 0.00000100 | 0.06% | 0.00158600 | 0.00159600 | 0.00157100 | 61,675.00 |
| Feb 05 2024 | 0.00158490 | 0.00001500 | 0.96% | 0.00157100 | 0.00162070 | 0.00156270 | 62,367.00 |
| Feb 04 2024 | 0.00156960 | -0.00003000 | -1.88% | 0.00159990 | 0.00160300 | 0.00156200 | 58,855.00 |
| Feb 03 2024 | 0.00160000 | 0.00002400 | 1.52% | 0.00157500 | 0.00160700 | 0.00157100 | 49,896.00 |
| Feb 02 2024 | 0.00157600 | 0.00000900 | 0.57% | 0.00156380 | 0.00159000 | 0.00155900 | 51,150.00 |
| Feb 01 2024 | 0.00156700 | 0.00000200 | 0.13% | 0.00156870 | 0.00158600 | 0.00155700 | 53,215.00 |
| Jan 31 2024 | 0.00156500 | -0.00000600 | -0.38% | 0.00157060 | 0.00162900 | 0.00155800 | 87,029.00 |
| Jan 30 2024 | 0.00157100 | -0.00000900 | -0.57% | 0.00157840 | 0.00158700 | 0.00155200 | 51,499.00 |
| Jan 29 2024 | 0.00158000 | -0.00004700 | -2.89% | 0.00162600 | 0.00162700 | 0.00156800 | 65,453.00 |
| Jan 28 2024 | 0.00162730 | 0.00001100 | 0.68% | 0.00161420 | 0.00163600 | 0.00159000 | 58,452.00 |
| Jan 27 2024 | 0.00161600 | 0.00001600 | 1.00% | 0.00160100 | 0.00163269 | 0.00159400 | 70,518.00 |
