Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.02265 | -0.0001 | -0.44% | 0.02281 | 0.02296 | 0.02256 | 2,746.00 |
| May 24 2024 | 0.02275 | 0.00006 | 0.26% | 0.02267 | 0.02335 | 0.0222 | 11,565.00 |
| May 23 2024 | 0.02269 | -0.00022 | -0.96% | 0.02294 | 0.02346 | 0.02152 | 42,465.00 |
| May 22 2024 | 0.02291 | -0.000314 | -1.35% | 0.02332 | 0.02369 | 0.02274 | 12,100.00 |
| May 21 2024 | 0.023224 | -0.000866 | -3.59% | 0.02425 | 0.02436 | 0.02308 | 16,876.00 |
| May 20 2024 | 0.02409 | -0.00268 | -10.01% | 0.02686 | 0.02707 | 0.02387 | 45,253.00 |
| May 19 2024 | 0.02677 | -0.00009 | -0.34% | 0.02687 | 0.02731 | 0.02673 | 4,345.00 |
| May 18 2024 | 0.02686 | -0.00032 | -1.18% | 0.0272 | 0.02726 | 0.026761 | 5,459.00 |
| May 17 2024 | 0.02718 | -0.00083 | -2.96% | 0.028 | 0.02807 | 0.02686 | 10,987.00 |
| May 16 2024 | 0.02801 | 0.00082 | 3.02% | 0.0272 | 0.02822 | 0.02716 | 7,761.00 |
| May 15 2024 | 0.02719 | -0.00013 | -0.48% | 0.02733 | 0.0274 | 0.02695 | 8,922.00 |
| May 14 2024 | 0.02732 | -0.00004 | -0.15% | 0.02733 | 0.02816 | 0.02709 | 11,200.00 |
| May 13 2024 | 0.02736 | -0.00041 | -1.48% | 0.027787 | 0.02788 | 0.02731 | 6,074.00 |
| May 12 2024 | 0.02777 | -0.00021 | -0.75% | 0.02797 | 0.02806 | 0.02772 | 3,415.00 |
| May 11 2024 | 0.02798 | 0.00041 | 1.49% | 0.02754 | 0.02837 | 0.02749 | 5,391.00 |
| May 10 2024 | 0.02757 | 0.00017 | 0.62% | 0.02737 | 0.02825 | 0.02726 | 8,105.00 |
| May 09 2024 | 0.0274 | 0.000039 | 0.14% | 0.027428 | 0.02792 | 0.027039 | 9,635.00 |
| May 08 2024 | 0.027361 | 0.000551 | 2.06% | 0.02686 | 0.02754 | 0.026094 | 7,818.00 |
| May 07 2024 | 0.02681 | 0.000513 | 1.95% | 0.02637 | 0.02706 | 0.02602 | 6,796.00 |
| May 06 2024 | 0.026297 | 0.000395 | 1.52% | 0.02588 | 0.026614 | 0.02551 | 6,253.00 |
| May 05 2024 | 0.025903 | -0.000327 | -1.25% | 0.02621 | 0.02634 | 0.02567 | 6,872.00 |
| May 04 2024 | 0.02623 | -0.00015 | -0.57% | 0.0264 | 0.02647 | 0.0261 | 4,177.00 |
| May 03 2024 | 0.02638 | -0.00051 | -1.90% | 0.02681 | 0.02739 | 0.02623 | 8,539.00 |
| May 02 2024 | 0.02689 | 0.00004 | 0.15% | 0.02697 | 0.0274 | 0.0267 | 6,597.00 |
| May 01 2024 | 0.02685 | 0.0005 | 1.90% | 0.02634 | 0.02696 | 0.02632 | 10,279.00 |
| Apr 30 2024 | 0.02635 | 0.00038 | 1.46% | 0.02598 | 0.02926 | 0.02595 | 10,046.00 |
| Apr 29 2024 | 0.02597 | 0.00029 | 1.13% | 0.02688 | 0.309289 | 0.025707 | 19,683.00 |
| Apr 28 2024 | 0.02568 | -0.00014 | -0.54% | 0.02578 | 0.02589 | 0.02538 | 9,892.00 |
| Apr 27 2024 | 0.02582 | -0.00225 | -8.02% | 0.0281 | 0.02827 | 0.02566 | 11,043.00 |
| Apr 26 2024 | 0.02807 | 0.00154 | 5.81% | 0.02655 | 0.02839 | 0.02633 | 16,230.00 |
| Apr 25 2024 | 0.02653 | 0.00006 | 0.23% | 0.02648 | 0.02729 | 0.02617 | 11,689.00 |
| Apr 24 2024 | 0.02647 | 0.00001 | 0.04% | 0.02643 | 0.02728 | 0.02632 | 12,689.00 |
| Apr 23 2024 | 0.02646 | -0.00021 | -0.79% | 0.02669 | 0.026888 | 0.0261 | 8,961.00 |
| Apr 22 2024 | 0.02667 | -0.0001 | -0.37% | 0.02656 | 0.027193 | 0.02641 | 16,491.00 |
| Apr 21 2024 | 0.02677 | -0.00016 | -0.59% | 0.02697 | 0.02756 | 0.02653 | 4,695.00 |
| Apr 20 2024 | 0.02693 | 0.00041 | 1.55% | 0.026486 | 0.028554 | 0.02642 | 8,546.00 |
| Apr 19 2024 | 0.02652 | 0.00017 | 0.64% | 0.02633 | 0.0269 | 0.02597 | 8,968.00 |
| Apr 18 2024 | 0.02635 | -0.00053 | -1.97% | 0.02688 | 0.02745 | 0.02628 | 15,512.00 |
| Apr 17 2024 | 0.02688 | 0.00099 | 3.82% | 0.02588 | 0.02696 | 0.02476 | 11,393.00 |
| Apr 16 2024 | 0.02589 | 0.00071 | 2.82% | 0.02519 | 0.02596 | 0.02509 | 7,884.00 |
| Apr 15 2024 | 0.02518 | -0.00023 | -0.91% | 0.02525 | 0.02551 | 0.02483 | 9,714.00 |
| Apr 14 2024 | 0.02541 | -0.00028 | -1.09% | 0.02572 | 0.027 | 0.02501 | 25,392.00 |
| Apr 13 2024 | 0.02569 | -0.00093 | -3.49% | 0.02663 | 0.02674 | 0.02466 | 24,299.00 |
| Apr 12 2024 | 0.02662 | -0.00152 | -5.40% | 0.02823 | 0.02836 | 0.0252 | 30,144.00 |
| Apr 11 2024 | 0.02814 | 0.0008 | 2.93% | 0.02733 | 0.0284 | 0.02707 | 14,580.00 |
| Apr 10 2024 | 0.02734 | -0.00051 | -1.83% | 0.02781 | 0.02805 | 0.02717 | 27,463.00 |
| Apr 09 2024 | 0.02785 | -0.00011 | -0.39% | 0.02797 | 0.02813 | 0.02731 | 15,798.00 |
| Apr 08 2024 | 0.02796 | -0.00131 | -4.48% | 0.02928 | 0.02972 | 0.0279 | 21,549.00 |
| Apr 07 2024 | 0.02927 | -0.00086 | -2.85% | 0.03027 | 0.03121 | 0.0292 | 12,688.00 |
| Apr 06 2024 | 0.03013 | 0.00062 | 2.10% | 0.02947 | 0.03072 | 0.02929 | 9,698.00 |
| Apr 05 2024 | 0.02951 | 0.00021 | 0.72% | 0.02953 | 0.03091 | 0.0283 | 20,070.00 |
| Apr 04 2024 | 0.0293 | -0.000488 | -1.64% | 0.029783 | 0.03133 | 0.02906 | 15,154.00 |
| Apr 03 2024 | 0.029788 | -0.002832 | -8.68% | 0.03252 | 0.0334 | 0.02928 | 26,069.00 |
| Apr 02 2024 | 0.03262 | 0.00427 | 15.06% | 0.028328 | 0.03328 | 0.02794 | 36,833.00 |
| Apr 01 2024 | 0.02835 | -0.00053 | -1.84% | 0.02873 | 0.03154 | 0.028116 | 19,048.00 |
| Mar 31 2024 | 0.02888 | -0.00051 | -1.74% | 0.02929 | 0.02978 | 0.027838 | 8,269.00 |
| Mar 30 2024 | 0.02939 | -0.0016 | -5.16% | 0.03098 | 0.031081 | 0.02869 | 29,393.00 |
| Mar 29 2024 | 0.03099 | 0.0046 | 17.43% | 0.026442 | 0.031398 | 0.02619 | 37,108.00 |
| Mar 28 2024 | 0.02639 | -0.00033 | -1.24% | 0.02674 | 0.027533 | 0.026193 | 14,335.00 |
| Mar 27 2024 | 0.02672 | 0.00018 | 0.68% | 0.02669 | 0.027375 | 0.02614 | 24,166.00 |
| Mar 26 2024 | 0.02654 | 0.00142 | 5.65% | 0.02529 | 0.0271 | 0.024654 | 20,462.00 |
| Mar 25 2024 | 0.02512 | -0.0008 | -3.09% | 0.02595 | 0.02615 | 0.02488 | 34,754.00 |
| Mar 24 2024 | 0.02592 | 0.000247 | 0.96% | 0.02549 | 0.02685 | 0.02549 | 14,528.00 |
| Mar 23 2024 | 0.025673 | 0.000603 | 2.41% | 0.02505 | 0.026 | 0.02446 | 26,592.00 |
| Mar 22 2024 | 0.02507 | 0.00051 | 2.08% | 0.024561 | 0.02519 | 0.02418 | 18,615.00 |
| Mar 21 2024 | 0.02456 | 0.00045 | 1.87% | 0.02509 | 0.02527 | 0.02341 | 23,068.00 |
| Mar 20 2024 | 0.02411 | -0.00071 | -2.86% | 0.02489 | 0.02553 | 0.02403 | 25,026.00 |
| Mar 19 2024 | 0.02482 | -0.00006 | -0.24% | 0.024648 | 0.02489 | 0.02353 | 18,107.00 |
| Mar 18 2024 | 0.02488 | 0.00137 | 5.83% | 0.02353 | 0.0249 | 0.02331 | 19,036.00 |
| Mar 17 2024 | 0.02351 | -0.00035 | -1.47% | 0.02385 | 0.02418 | 0.0235 | 12,062.00 |
| Mar 16 2024 | 0.02386 | -0.00017 | -0.71% | 0.02396 | 0.024332 | 0.02325 | 15,014.00 |
| Mar 15 2024 | 0.02403 | -0.00019 | -0.78% | 0.02429 | 0.02437 | 0.02318 | 15,829.00 |
| Mar 14 2024 | 0.02422 | -0.00002 | -0.08% | 0.02426 | 0.02463 | 0.02398 | 11,712.00 |
| Mar 13 2024 | 0.02424 | -0.00029 | -1.18% | 0.02455 | 0.02463 | 0.0231 | 12,938.00 |
| Mar 12 2024 | 0.02453 | -0.00095 | -3.73% | 0.02554 | 0.02556 | 0.02394 | 17,870.00 |
| Mar 11 2024 | 0.02548 | 0.00296 | 13.14% | 0.02255 | 0.02617 | 0.02221 | 27,271.00 |
| Mar 10 2024 | 0.02252 | -0.00072 | -3.10% | 0.02319 | 0.02327 | 0.022318 | 7,021.00 |
| Mar 09 2024 | 0.02324 | 0.00055 | 2.42% | 0.02273 | 0.02339 | 0.02227 | 7,839.00 |
| Mar 08 2024 | 0.02269 | -0.00014 | -0.61% | 0.02274 | 0.02286 | 0.0216 | 7,591.00 |
| Mar 07 2024 | 0.02283 | 0.00035 | 1.56% | 0.02249 | 0.0231 | 0.02223 | 10,054.00 |
| Mar 06 2024 | 0.02248 | -0.00062 | -2.68% | 0.02305 | 0.0231 | 0.0216 | 24,315.00 |
| Mar 05 2024 | 0.0231 | -0.00129 | -5.29% | 0.02452 | 0.025303 | 0.02194 | 28,571.00 |
| Mar 04 2024 | 0.02439 | -0.00162 | -6.23% | 0.026013 | 0.02649 | 0.02433 | 18,176.00 |
| Mar 03 2024 | 0.02601 | -0.00162 | -5.86% | 0.02739 | 0.02775 | 0.02476 | 10,034.00 |
| Mar 02 2024 | 0.02763 | 0.00284 | 11.46% | 0.02477 | 0.02763 | 0.02461 | 18,211.00 |
| Mar 01 2024 | 0.02479 | 0.00098 | 4.12% | 0.02385 | 0.0256 | 0.02385 | 16,219.00 |
| Feb 29 2024 | 0.02381 | 0.00166 | 7.49% | 0.02204 | 0.02467 | 0.02173 | 25,311.00 |
| Feb 28 2024 | 0.02215 | -0.0007 | -3.06% | 0.02282 | 0.024023 | 0.0215 | 15,672.00 |
| Feb 27 2024 | 0.02285 | 0.00013 | 0.57% | 0.02262 | 0.0237 | 0.02251 | 20,477.00 |
| Feb 26 2024 | 0.02272 | 0.00018 | 0.80% | 0.02252 | 0.02291 | 0.02232 | 25,437.00 |
| Feb 25 2024 | 0.02254 | -0.00102 | -4.33% | 0.02349 | 0.02364 | 0.02246 | 12,161.00 |
| Feb 24 2024 | 0.02356 | -0.00000020 | 0.00% | 0.02355 | 0.02388 | 0.02344 | 3,277.00 |
