Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LTCONEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.003192 | 0.000042 | 1.33% | 0.003247 | 0.003282 | 0.003091 | 0.00 |
| Apr 28 2024 | 0.00315 | -0.000023 | -0.72% | 0.003171 | 0.003214 | 0.003138 | 0.00 |
| Apr 27 2024 | 0.003173 | -0.000017 | -0.53% | 0.003187 | 0.003195 | 0.003125 | 0.00 |
| Apr 26 2024 | 0.00319 | -0.000034 | -1.05% | 0.003224 | 0.003239 | 0.003168 | 0.00 |
| Apr 25 2024 | 0.003224 | 0.000014 | 0.44% | 0.003214 | 0.003263 | 0.00314 | 0.00 |
| Apr 24 2024 | 0.00321 | -0.000109 | -3.28% | 0.003321 | 0.003354 | 0.003178 | 0.00 |
| Apr 23 2024 | 0.003319 | -0.000024 | -0.72% | 0.00334 | 0.00336 | 0.003293 | 0.00 |
| Apr 22 2024 | 0.003344 | 0.000094 | 2.89% | 0.003247 | 0.003362 | 0.003234 | 0.00 |
| Apr 21 2024 | 0.003249 | 0.00000400 | 0.12% | 0.003239 | 0.003284 | 0.003214 | 0.00 |
| Apr 20 2024 | 0.003246 | 0.000043 | 1.34% | 0.003191 | 0.003272 | 0.003163 | 0.00 |
| Apr 19 2024 | 0.003202 | 0.000027 | 0.85% | 0.003169 | 0.003275 | 0.00298 | 0.00 |
| Apr 18 2024 | 0.003176 | 0.00011 | 3.57% | 0.003064 | 0.003207 | 0.003042 | 0.00 |
| Apr 17 2024 | 0.003066 | -0.00012 | -3.77% | 0.003192 | 0.003223 | 0.002993 | 0.00 |
| Apr 16 2024 | 0.003186 | 0.000014 | 0.44% | 0.003171 | 0.003214 | 0.003086 | 0.00 |
| Apr 15 2024 | 0.003172 | -0.000118 | -3.59% | 0.003426 | 0.003436 | 0.003117 | 0.00 |
| Apr 14 2024 | 0.00329 | 0.000065 | 2.02% | 0.003216 | 0.003292 | 0.003108 | 0.00 |
| Apr 13 2024 | 0.003224 | -0.000132 | -3.93% | 0.003355 | 0.003397 | 0.00308 | 0.00 |
| Apr 12 2024 | 0.003356 | -0.000147 | -4.20% | 0.0035 | 0.00356 | 0.003301 | 0.00 |
| Apr 11 2024 | 0.003504 | -0.000024 | -0.68% | 0.003528 | 0.003563 | 0.003478 | 0.00 |
| Apr 10 2024 | 0.003528 | 0.000069 | 1.99% | 0.003456 | 0.003554 | 0.003377 | 0.00 |
| Apr 09 2024 | 0.003459 | -0.000127 | -3.54% | 0.00358 | 0.003587 | 0.003414 | 0.00 |
| Apr 08 2024 | 0.003585 | 0.000114 | 3.28% | 0.003426 | 0.003634 | 0.003394 | 0.00 |
| Apr 07 2024 | 0.003472 | 0.000024 | 0.70% | 0.003445 | 0.003513 | 0.003445 | 0.00 |
| Apr 06 2024 | 0.003448 | 0.000048 | 1.41% | 0.003389 | 0.00348 | 0.003375 | 0.00 |
| Apr 05 2024 | 0.0034 | -0.000023 | -0.67% | 0.003426 | 0.003436 | 0.003301 | 0.00 |
| Apr 04 2024 | 0.003423 | 0.000116 | 3.50% | 0.003304 | 0.003465 | 0.003256 | 0.00 |
| Apr 03 2024 | 0.003307 | 0.000034 | 1.04% | 0.003275 | 0.003347 | 0.00323 | 0.00 |
| Apr 02 2024 | 0.003274 | -0.00022 | -6.30% | 0.003483 | 0.003483 | 0.003229 | 0.00 |
| Apr 01 2024 | 0.003494 | -0.00007 | -1.96% | 0.0035 | 0.003535 | 0.003411 | 0.00 |
| Mar 31 2024 | 0.003563 | 0.00008 | 2.30% | 0.003487 | 0.003566 | 0.003486 | 0.00 |
| Mar 30 2024 | 0.003483 | -0.000012 | -0.34% | 0.003493 | 0.003517 | 0.00348 | 0.00 |
| Mar 29 2024 | 0.003495 | -0.000043 | -1.22% | 0.003538 | 0.003546 | 0.003455 | 0.00 |
| Mar 28 2024 | 0.003538 | 0.000076 | 2.20% | 0.003475 | 0.00358 | 0.003448 | 0.00 |
| Mar 27 2024 | 0.003462 | -0.000038 | -1.09% | 0.0035 | 0.003585 | 0.003419 | 0.00 |
| Mar 26 2024 | 0.0035 | 0.00000400 | 0.11% | 0.003489 | 0.003578 | 0.003471 | 0.00 |
| Mar 25 2024 | 0.003496 | 0.00013 | 3.85% | 0.002269 | 0.00356 | 0.002263 | 0.00 |
| Mar 24 2024 | 0.003367 | 0.000149 | 4.63% | 0.003204 | 0.003379 | 0.003192 | 0.00 |
| Mar 23 2024 | 0.003218 | 0.000046 | 1.45% | 0.003187 | 0.003294 | 0.003152 | 0.00 |
| Mar 22 2024 | 0.003172 | -0.000102 | -3.12% | 0.003275 | 0.003332 | 0.003116 | 0.00 |
| Mar 21 2024 | 0.003274 | -0.000118 | -3.48% | 0.003396 | 0.00341 | 0.003232 | 0.00 |
| Mar 20 2024 | 0.003391 | 0.000281 | 9.04% | 0.003107 | 0.003405 | 0.003043 | 0.00 |
| Mar 19 2024 | 0.00311 | -0.000279 | -8.23% | 0.003386 | 0.003406 | 0.003077 | 0.00 |
| Mar 18 2024 | 0.003389 | -0.000029 | -0.85% | 0.002269 | 0.003432 | 0.002263 | 0.00 |
| Mar 17 2024 | 0.003418 | 0.000157 | 4.82% | 0.003282 | 0.003441 | 0.003229 | 0.00 |
| Mar 16 2024 | 0.003261 | -0.00022 | -6.32% | 0.003478 | 0.0035 | 0.003251 | 0.00 |
| Mar 15 2024 | 0.003481 | -0.000092 | -2.57% | 0.002269 | 0.003526 | 0.002263 | 0.00 |
| Mar 14 2024 | 0.003573 | -0.000083 | -2.27% | 0.003653 | 0.003689 | 0.003431 | 0.00 |
| Mar 13 2024 | 0.003656 | 0.000082 | 2.29% | 0.00357 | 0.003685 | 0.003567 | 0.00 |
| Mar 12 2024 | 0.003574 | -0.000034 | -0.94% | 0.003616 | 0.003649 | 0.003462 | 0.00 |
| Mar 11 2024 | 0.003608 | 0.000156 | 4.51% | 0.002269 | 0.003645 | 0.002263 | 0.00 |
| Mar 10 2024 | 0.003452 | 0.000026 | 0.76% | 0.003424 | 0.0035 | 0.003414 | 0.00 |
| Mar 09 2024 | 0.003426 | 0.00001 | 0.29% | 0.003416 | 0.003434 | 0.003403 | 0.00 |
| Mar 08 2024 | 0.003416 | 0.000061 | 1.82% | 0.003349 | 0.003502 | 0.003324 | 0.00 |
| Mar 07 2024 | 0.003354 | 0.00005 | 1.51% | 0.003299 | 0.003403 | 0.003287 | 0.00 |
| Mar 06 2024 | 0.003304 | 0.000087 | 2.70% | 0.003187 | 0.00338 | 0.003142 | 0.00 |
| Mar 05 2024 | 0.003218 | -0.000172 | -5.07% | 0.003415 | 0.003453 | 0.003035 | 0.00 |
| Mar 04 2024 | 0.00339 | 0.000241 | 7.65% | 0.002269 | 0.003424 | 0.002263 | 0.00 |
| Mar 03 2024 | 0.003149 | 0.000048 | 1.55% | 0.0031 | 0.003163 | 0.003074 | 0.00 |
| Mar 02 2024 | 0.003101 | -0.000026 | -0.83% | 0.003124 | 0.003124 | 0.003082 | 0.00 |
| Mar 01 2024 | 0.003127 | 0.000055 | 1.79% | 0.00306 | 0.003158 | 0.003041 | 0.00 |
| Feb 29 2024 | 0.003072 | -0.000052 | -1.66% | 0.003116 | 0.003183 | 0.003026 | 0.00 |
| Feb 28 2024 | 0.003124 | 0.000275 | 9.63% | 0.002852 | 0.0032 | 0.002837 | 0.00 |
| Feb 27 2024 | 0.00285 | 0.000124 | 4.54% | 0.002731 | 0.00288 | 0.002726 | 0.00 |
| Feb 26 2024 | 0.002726 | 0.000138 | 5.33% | 0.002269 | 0.002748 | 0.002263 | 0.00 |
| Feb 25 2024 | 0.002588 | 0.00001 | 0.39% | 0.002578 | 0.002598 | 0.002564 | 0.00 |
| Feb 24 2024 | 0.002578 | 0.000034 | 1.34% | 0.002538 | 0.002585 | 0.002529 | 0.00 |
| Feb 23 2024 | 0.002544 | -0.000022 | -0.86% | 0.002565 | 0.002575 | 0.002527 | 0.00 |
| Feb 22 2024 | 0.002565 | -0.000033 | -1.27% | 0.002589 | 0.002601 | 0.002547 | 0.00 |
| Feb 21 2024 | 0.002598 | -0.000018 | -0.69% | 0.002613 | 0.002619 | 0.002534 | 0.00 |
| Feb 20 2024 | 0.002616 | 0.000027 | 1.04% | 0.00259 | 0.002648 | 0.002541 | 0.00 |
| Feb 19 2024 | 0.002588 | -0.000019 | -0.73% | 0.002269 | 0.002625 | 0.002263 | 0.00 |
| Feb 18 2024 | 0.002607 | 0.00002 | 0.77% | 0.002582 | 0.00262 | 0.002561 | 0.00 |
| Feb 17 2024 | 0.002587 | -0.000024 | -0.92% | 0.002608 | 0.00261 | 0.002534 | 0.00 |
| Feb 16 2024 | 0.002611 | 0.000013 | 0.50% | 0.002597 | 0.002626 | 0.002583 | 0.00 |
| Feb 15 2024 | 0.002598 | 0.00000400 | 0.15% | 0.002592 | 0.002643 | 0.002568 | 0.00 |
| Feb 14 2024 | 0.002594 | 0.00011 | 4.44% | 0.002487 | 0.002603 | 0.002464 | 0.00 |
| Feb 13 2024 | 0.002484 | -0.000018 | -0.72% | 0.002498 | 0.002519 | 0.00242 | 0.00 |
| Feb 12 2024 | 0.002501 | 0.000092 | 3.82% | 0.002269 | 0.002516 | 0.002263 | 0.00 |
| Feb 11 2024 | 0.00241 | 0.000018 | 0.75% | 0.002385 | 0.002428 | 0.00238 | 0.00 |
| Feb 10 2024 | 0.002391 | 0.000033 | 1.40% | 0.002362 | 0.002408 | 0.002345 | 0.00 |
| Feb 09 2024 | 0.002358 | 0.00009 | 3.97% | 0.002269 | 0.00241 | 0.002263 | 0.00 |
| Feb 08 2024 | 0.002268 | 0.000054 | 2.44% | 0.002221 | 0.002281 | 0.002218 | 0.00 |
| Feb 07 2024 | 0.002214 | 0.000058 | 2.69% | 0.002155 | 0.002219 | 0.002138 | 0.00 |
| Feb 06 2024 | 0.002156 | 0.000024 | 1.13% | 0.002133 | 0.002167 | 0.002126 | 0.00 |
| Feb 05 2024 | 0.002132 | 0.00000500 | 0.24% | 0.00225 | 0.002261 | 0.002115 | 0.00 |
| Feb 04 2024 | 0.002127 | -0.000021 | -0.98% | 0.002149 | 0.002155 | 0.002119 | 0.00 |
| Feb 03 2024 | 0.002148 | -0.00001 | -0.46% | 0.002159 | 0.002168 | 0.002147 | 0.00 |
| Feb 02 2024 | 0.002158 | 0.00000600 | 0.28% | 0.002154 | 0.002171 | 0.002129 | 0.00 |
| Feb 01 2024 | 0.002152 | 0.000021 | 0.99% | 0.002129 | 0.002163 | 0.002094 | 0.00 |
| Jan 31 2024 | 0.002131 | -0.00001 | -0.47% | 0.00215 | 0.002187 | 0.002116 | 0.00 |
