LTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 94.32 | 0.900 | 0.96% | 93.49 | 96.55 | 93.42 | 453,512.00 |
Mar 27 2024 | 93.42 | -2.60 | -2.71% | 95.92 | 98.90 | 92.39 | 574,652.00 |
Mar 26 2024 | 96.02 | 5.86 | 6.50% | 90.35 | 97.00 | 87.61 | 667,196.00 |
Mar 25 2024 | 90.16 | 0.560 | 0.63% | 89.45 | 92.09 | 88.56 | 507,450.00 |
Mar 24 2024 | 89.60 | 4.01 | 4.69% | 85.45 | 90.71 | 85.36 | 341,920.00 |
Mar 23 2024 | 85.59 | 2.54 | 3.06% | 83.31 | 87.49 | 82.88 | 242,899.00 |
Mar 22 2024 | 83.05 | -2.73 | -3.18% | 85.69 | 86.21 | 80.57 | 245,462.00 |
Mar 21 2024 | 85.78 | 0.940 | 1.11% | 84.45 | 87.20 | 83.59 | 279,752.00 |
Mar 20 2024 | 84.84 | 6.00 | 7.61% | 78.90 | 85.37 | 76.96 | 501,711.00 |
Mar 19 2024 | 78.84 | -8.76 | -10.00% | 87.34 | 87.87 | 77.08 | 754,697.00 |
Mar 18 2024 | 87.60 | 1.87 | 2.18% | 85.44 | 88.08 | 80.75 | 321,540.00 |
Mar 17 2024 | 85.73 | 1.60 | 1.90% | 84.67 | 86.76 | 80.64 | 238,262.00 |
Mar 16 2024 | 84.13 | -5.79 | -6.44% | 89.76 | 90.71 | 82.21 | 327,668.00 |
Mar 15 2024 | 89.92 | -4.13 | -4.39% | 94.14 | 95.40 | 83.73 | 749,966.00 |
Mar 14 2024 | 94.05 | -3.24 | -3.33% | 97.16 | 98.27 | 89.50 | 438,168.00 |
Mar 13 2024 | 97.29 | -0.080 | -0.08% | 97.31 | 98.99 | 94.12 | 330,968.00 |
Mar 12 2024 | 97.37 | -6.52 | -6.28% | 104.00 | 104.27 | 92.78 | 529,116.00 |
Mar 11 2024 | 103.89 | 16.43 | 18.79% | 87.46 | 105.71 | 83.29 | 1,375,510.00 |
Mar 10 2024 | 87.46 | -3.56 | -3.91% | 90.93 | 90.97 | 85.50 | 227,937.00 |
Mar 09 2024 | 91.02 | 2.52 | 2.85% | 88.49 | 91.11 | 87.02 | 246,090.00 |
Mar 08 2024 | 88.50 | 0.150 | 0.17% | 88.20 | 89.67 | 84.77 | 429,098.00 |
Mar 07 2024 | 88.35 | 2.55 | 2.97% | 85.77 | 89.73 | 83.44 | 351,043.00 |
Mar 06 2024 | 85.80 | 3.19 | 3.86% | 82.00 | 87.42 | 79.86 | 377,382.00 |
Mar 05 2024 | 82.61 | -6.19 | -6.97% | 88.92 | 92.00 | 72.06 | 896,090.00 |
Mar 04 2024 | 88.80 | -1.78 | -1.97% | 90.76 | 92.69 | 87.54 | 658,290.00 |
Mar 03 2024 | 90.58 | -3.94 | -4.17% | 93.77 | 94.59 | 84.90 | 424,299.00 |
Mar 02 2024 | 94.52 | 9.42 | 11.07% | 84.82 | 94.56 | 84.50 | 694,683.00 |
Mar 01 2024 | 85.10 | 4.89 | 6.10% | 80.16 | 86.22 | 80.09 | 452,495.00 |
Feb 29 2024 | 80.21 | 5.42 | 7.25% | 74.55 | 84.99 | 73.95 | 809,927.00 |
Feb 28 2024 | 74.79 | 0.760 | 1.03% | 74.02 | 78.00 | 70.34 | 576,423.00 |
Feb 27 2024 | 74.03 | 2.03 | 2.82% | 72.14 | 76.44 | 72.05 | 427,330.00 |
Feb 26 2024 | 72.00 | 1.90 | 2.71% | 70.10 | 73.13 | 69.11 | 250,495.00 |
Feb 25 2024 | 70.10 | -0.310 | -0.44% | 70.44 | 70.59 | 69.74 | 94,810.00 |
Feb 24 2024 | 70.41 | 1.55 | 2.25% | 68.86 | 70.69 | 68.62 | 117,539.00 |
Feb 23 2024 | 68.86 | 0.100 | 0.15% | 68.90 | 69.10 | 67.48 | 132,690.00 |
Feb 22 2024 | 68.76 | -0.180 | -0.26% | 68.86 | 69.81 | 67.91 | 209,876.00 |
Feb 21 2024 | 68.94 | -0.770 | -1.10% | 69.62 | 69.70 | 67.32 | 156,076.00 |
Feb 20 2024 | 69.71 | -1.60 | -2.24% | 71.40 | 71.50 | 67.38 | 234,628.00 |
Feb 19 2024 | 71.31 | 0.630 | 0.89% | 70.80 | 71.75 | 70.44 | 127,389.00 |
Feb 18 2024 | 70.68 | 0.680 | 0.97% | 70.00 | 71.35 | 69.85 | 105,844.00 |
Feb 17 2024 | 70.00 | -0.640 | -0.91% | 70.68 | 70.75 | 68.09 | 130,201.00 |
Feb 16 2024 | 70.64 | 0.790 | 1.13% | 69.83 | 71.00 | 68.78 | 182,757.00 |
Feb 15 2024 | 69.85 | -0.040 | -0.06% | 69.93 | 70.97 | 69.07 | 218,966.00 |
Feb 14 2024 | 69.89 | 0.860 | 1.25% | 69.02 | 70.79 | 68.47 | 234,056.00 |
Feb 13 2024 | 69.03 | -3.86 | -5.30% | 72.84 | 73.19 | 68.12 | 262,906.00 |
Feb 12 2024 | 72.89 | 1.40 | 1.96% | 71.48 | 73.45 | 70.30 | 117,809.00 |
Feb 11 2024 | 71.49 | 0.670 | 0.95% | 70.78 | 73.12 | 70.65 | 156,628.00 |
Feb 10 2024 | 70.82 | 0.080 | 0.11% | 70.75 | 71.23 | 69.97 | 105,371.00 |
Feb 09 2024 | 70.74 | 0.370 | 0.53% | 70.65 | 71.95 | 70.10 | 246,941.00 |
Feb 08 2024 | 70.37 | 1.80 | 2.63% | 68.62 | 70.67 | 68.37 | 156,877.00 |
Feb 07 2024 | 68.57 | 0.220 | 0.32% | 68.31 | 68.79 | 67.68 | 268,268.00 |
Feb 06 2024 | 68.35 | 0.740 | 1.09% | 67.57 | 68.80 | 67.48 | 122,756.00 |
Feb 05 2024 | 67.61 | 0.710 | 1.06% | 66.88 | 68.18 | 66.55 | 183,048.00 |
Feb 04 2024 | 66.90 | -1.82 | -2.65% | 68.80 | 68.88 | 66.46 | 117,494.00 |
Feb 03 2024 | 68.72 | 0.710 | 1.04% | 67.92 | 69.17 | 67.87 | 87,526.00 |
Feb 02 2024 | 68.01 | 0.530 | 0.79% | 67.36 | 68.38 | 67.29 | 90,691.00 |
Feb 01 2024 | 67.48 | 0.720 | 1.08% | 66.87 | 68.11 | 65.66 | 106,514.00 |
Jan 31 2024 | 66.76 | -0.620 | -0.92% | 67.67 | 69.99 | 66.10 | 157,200.00 |
Jan 30 2024 | 67.38 | -1.08 | -1.58% | 68.22 | 68.75 | 67.16 | 118,483.00 |
Jan 29 2024 | 68.46 | 0.060 | 0.09% | 68.16 | 68.79 | 66.80 | 128,835.00 |
Jan 28 2024 | 68.40 | 0.310 | 0.46% | 68.01 | 68.49 | 67.31 | 97,685.00 |
Jan 27 2024 | 68.09 | 1.12 | 1.67% | 67.03 | 68.34 | 66.33 | 89,672.00 |
Jan 26 2024 | 66.97 | 1.43 | 2.18% | 65.37 | 67.53 | 65.17 | 124,617.00 |
Jan 25 2024 | 65.54 | -0.760 | -1.15% | 66.02 | 66.14 | 64.54 | 121,550.00 |
Jan 24 2024 | 66.30 | 0.850 | 1.30% | 65.36 | 66.34 | 64.83 | 141,505.00 |
Jan 23 2024 | 65.45 | -1.77 | -2.63% | 67.32 | 68.37 | 63.13 | 228,338.00 |
Jan 22 2024 | 67.22 | -4.41 | -6.16% | 71.98 | 72.67 | 66.57 | 278,867.00 |
Jan 21 2024 | 71.63 | 0.300 | 0.42% | 71.36 | 72.28 | 70.45 | 107,532.00 |
Jan 20 2024 | 71.33 | 0.230 | 0.32% | 71.42 | 72.73 | 70.42 | 186,857.00 |
Jan 19 2024 | 71.10 | 3.22 | 4.74% | 68.21 | 71.50 | 66.88 | 233,446.00 |
Jan 18 2024 | 67.88 | -1.44 | -2.08% | 69.45 | 70.25 | 66.15 | 208,618.00 |
Jan 17 2024 | 69.32 | -0.180 | -0.26% | 69.46 | 69.95 | 68.28 | 123,564.00 |
Jan 16 2024 | 69.50 | 0.250 | 0.36% | 69.21 | 70.54 | 68.32 | 163,135.00 |
Jan 15 2024 | 69.25 | -0.850 | -1.21% | 69.97 | 71.58 | 68.72 | 147,358.00 |
Jan 14 2024 | 70.10 | -1.89 | -2.63% | 72.09 | 72.29 | 69.43 | 189,116.00 |
Jan 13 2024 | 71.99 | -1.01 | -1.38% | 73.17 | 73.57 | 71.00 | 178,512.00 |
Jan 12 2024 | 73.00 | 1.00 | 1.39% | 71.90 | 77.10 | 70.41 | 500,798.00 |
Jan 11 2024 | 72.00 | 2.10 | 3.00% | 69.86 | 74.66 | 69.57 | 345,198.00 |
Jan 10 2024 | 69.90 | 2.98 | 4.45% | 67.03 | 71.26 | 65.00 | 324,717.00 |
Jan 09 2024 | 66.92 | -0.910 | -1.34% | 67.68 | 67.87 | 64.21 | 305,008.00 |
Jan 08 2024 | 67.83 | 3.80 | 5.93% | 64.39 | 68.44 | 61.10 | 807,993.00 |
Jan 07 2024 | 64.03 | -1.63 | -2.48% | 65.65 | 66.41 | 63.72 | 104,233.00 |
Jan 06 2024 | 65.66 | -0.290 | -0.44% | 66.11 | 66.16 | 63.27 | 113,182.00 |
Jan 05 2024 | 65.95 | -0.530 | -0.80% | 66.48 | 66.81 | 63.51 | 261,319.00 |
Jan 04 2024 | 66.48 | 1.23 | 1.89% | 65.34 | 67.18 | 64.57 | 265,391.00 |
Jan 03 2024 | 65.25 | -7.54 | -10.36% | 73.13 | 73.63 | 60.00 | 382,448.00 |
Jan 02 2024 | 72.79 | -1.85 | -2.48% | 74.72 | 75.94 | 72.50 | 155,457.00 |
Jan 01 2024 | 74.64 | 1.82 | 2.50% | 72.88 | 74.75 | 72.05 | 121,612.00 |
Dec 31 2023 | 72.82 | -0.470 | -0.64% | 73.20 | 74.21 | 71.45 | 129,704.00 |
Dec 30 2023 | 73.29 | 0.240 | 0.33% | 73.12 | 73.99 | 72.38 | 191,433.00 |