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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00105100 | 0.00000000 | 0.00% | 0.00105000 | 0.00106200 | 0.00103800 | 2,288.00 |
| Jul 26 2024 | 0.00105100 | 0.00000400 | 0.38% | 0.00104600 | 0.00106800 | 0.00104100 | 2,227.00 |
| Jul 25 2024 | 0.00104700 | -0.00004100 | -3.77% | 0.00109000 | 0.00109300 | 0.00104500 | 5,180.00 |
| Jul 24 2024 | 0.00108800 | -0.00001900 | -1.72% | 0.00110600 | 0.00110900 | 0.00108200 | 1,449.00 |
| Jul 23 2024 | 0.00110700 | 0.00005100 | 4.83% | 0.00105500 | 0.00110700 | 0.00105500 | 2,437.00 |
| Jul 22 2024 | 0.00105600 | -0.00003000 | -2.76% | 0.00108500 | 0.00110900 | 0.00105100 | 5,202.00 |
| Jul 21 2024 | 0.00108600 | -0.00000100 | -0.09% | 0.00109000 | 0.00109800 | 0.00107700 | 1,708.00 |
| Jul 20 2024 | 0.00108700 | -0.00001400 | -1.27% | 0.00110200 | 0.00110400 | 0.00108700 | 693.00 |
| Jul 19 2024 | 0.00110100 | -0.00001900 | -1.70% | 0.00112200 | 0.00112500 | 0.00108900 | 4,810.00 |
| Jul 18 2024 | 0.00112000 | 0.00000600 | 0.54% | 0.00111500 | 0.00112700 | 0.00110900 | 1,149.00 |
| Jul 17 2024 | 0.00111400 | -0.00001000 | -0.89% | 0.00112500 | 0.00112700 | 0.00111100 | 1,240.00 |
| Jul 16 2024 | 0.00112400 | 0.00000600 | 0.54% | 0.00111700 | 0.00115000 | 0.00111200 | 3,597.00 |
| Jul 15 2024 | 0.00111800 | -0.00003200 | -2.78% | 0.00115000 | 0.00115300 | 0.00111300 | 5,117.00 |
| Jul 14 2024 | 0.00115000 | -0.00002900 | -2.46% | 0.00118100 | 0.00118200 | 0.00114300 | 2,183.00 |
| Jul 13 2024 | 0.00117900 | -0.00001700 | -1.42% | 0.00120100 | 0.00121400 | 0.00117500 | 2,794.00 |
| Jul 12 2024 | 0.00119600 | 0.00002000 | 1.70% | 0.00117400 | 0.00121200 | 0.00117400 | 3,491.00 |
| Jul 11 2024 | 0.00117600 | 0.00001600 | 1.38% | 0.00116100 | 0.00119400 | 0.00115400 | 3,064.00 |
| Jul 10 2024 | 0.00116000 | 0.00003400 | 3.02% | 0.00112600 | 0.00116300 | 0.00111300 | 1,567.00 |
| Jul 09 2024 | 0.00112600 | -0.00001700 | -1.49% | 0.00114300 | 0.00115200 | 0.00112600 | 1,363.00 |
| Jul 08 2024 | 0.00114300 | 0.00003400 | 3.07% | 0.00111400 | 0.00115800 | 0.00108900 | 5,710.00 |
| Jul 07 2024 | 0.00110900 | -0.00001500 | -1.33% | 0.00112100 | 0.00112700 | 0.00109900 | 1,179.00 |
| Jul 06 2024 | 0.00112400 | 0.00003300 | 3.02% | 0.00109000 | 0.00113300 | 0.00108900 | 3,024.00 |
| Jul 05 2024 | 0.00109100 | -0.00005500 | -4.80% | 0.00114700 | 0.00114700 | 0.00103000 | 18,137.00 |
| Jul 04 2024 | 0.00114600 | -0.00005000 | -4.18% | 0.00119700 | 0.00121200 | 0.00113600 | 6,804.00 |
| Jul 03 2024 | 0.00119600 | -0.00002800 | -2.29% | 0.00122300 | 0.00124000 | 0.00119100 | 5,159.00 |
| Jul 02 2024 | 0.00122400 | 0.00004000 | 3.38% | 0.00118200 | 0.00122900 | 0.00117800 | 3,542.00 |
| Jul 01 2024 | 0.00118400 | -0.00001600 | -1.33% | 0.00119900 | 0.00120400 | 0.00117600 | 1,947.00 |
| Jun 30 2024 | 0.00120000 | -0.00002900 | -2.36% | 0.00122900 | 0.00124800 | 0.00119800 | 10,483.00 |
| Jun 29 2024 | 0.00122900 | 0.00002300 | 1.91% | 0.00120700 | 0.00125800 | 0.00120200 | 10,806.00 |
| Jun 28 2024 | 0.00120600 | 0.00001900 | 1.60% | 0.00118800 | 0.00122200 | 0.00118400 | 9,036.00 |
| Jun 27 2024 | 0.00118700 | 0.00002000 | 1.71% | 0.00116600 | 0.00118900 | 0.00115900 | 2,606.00 |
| Jun 26 2024 | 0.00116700 | 0.00001200 | 1.04% | 0.00115400 | 0.00117600 | 0.00114900 | 4,473.00 |
| Jun 25 2024 | 0.00115500 | -0.00000100 | -0.09% | 0.00115500 | 0.00116500 | 0.00114700 | 3,965.00 |
| Jun 24 2024 | 0.00115600 | -0.00000500 | -0.43% | 0.00116000 | 0.00116300 | 0.00112300 | 8,580.00 |
| Jun 23 2024 | 0.00116100 | 0.00000100 | 0.09% | 0.00116000 | 0.00117000 | 0.00115200 | 1,982.00 |
| Jun 22 2024 | 0.00116000 | 0.00000300 | 0.26% | 0.00115700 | 0.00116400 | 0.00114800 | 1,403.00 |
| Jun 21 2024 | 0.00115700 | 0.00000500 | 0.43% | 0.00115100 | 0.00115700 | 0.00112900 | 4,713.00 |
| Jun 20 2024 | 0.00115200 | 0.00001700 | 1.50% | 0.00113500 | 0.00115400 | 0.00112600 | 4,361.00 |
| Jun 19 2024 | 0.00113500 | 0.00002100 | 1.89% | 0.00111700 | 0.00114600 | 0.00111600 | 2,542.00 |
| Jun 18 2024 | 0.00111400 | -0.00003800 | -3.30% | 0.00115200 | 0.00116400 | 0.00109900 | 11,128.00 |
| Jun 17 2024 | 0.00115200 | -0.00003200 | -2.70% | 0.00118600 | 0.00119000 | 0.00115100 | 6,953.00 |
| Jun 16 2024 | 0.00118400 | -0.00001200 | -1.00% | 0.00119600 | 0.00121200 | 0.00118100 | 1,711.00 |
| Jun 15 2024 | 0.00119600 | 0.00002200 | 1.87% | 0.00117500 | 0.00120000 | 0.00117300 | 1,749.00 |
| Jun 14 2024 | 0.00117400 | -0.00001200 | -1.01% | 0.00118600 | 0.00119800 | 0.00116200 | 7,738.00 |
| Jun 13 2024 | 0.00118600 | 0.00003600 | 3.13% | 0.00114900 | 0.00119700 | 0.00114300 | 6,179.00 |
| Jun 12 2024 | 0.00115000 | 0.00000300 | 0.26% | 0.00114900 | 0.00115200 | 0.00112600 | 4,725.00 |
| Jun 11 2024 | 0.00114700 | 0.00000100 | 0.09% | 0.00114500 | 0.00118800 | 0.00111000 | 14,356.00 |
| Jun 10 2024 | 0.00114600 | -0.00001000 | -0.87% | 0.00115600 | 0.00115600 | 0.00114000 | 2,135.00 |
| Jun 09 2024 | 0.00115600 | 0.00000200 | 0.17% | 0.00115400 | 0.00116000 | 0.00115000 | 875.00 |
| Jun 08 2024 | 0.00115400 | -0.00000200 | -0.17% | 0.00115400 | 0.00116000 | 0.00114100 | 1,616.00 |
| Jun 07 2024 | 0.00115600 | -0.00003300 | -2.78% | 0.00118900 | 0.00119000 | 0.00109700 | 10,746.00 |
| Jun 06 2024 | 0.00118900 | -0.00001200 | -1.00% | 0.00120000 | 0.00120800 | 0.00118900 | 2,483.00 |
| Jun 05 2024 | 0.00120100 | 0.00001600 | 1.35% | 0.00118600 | 0.00120200 | 0.00117600 | 4,222.00 |
| Jun 04 2024 | 0.00118500 | -0.00001800 | -1.50% | 0.00120300 | 0.00120400 | 0.00116600 | 6,101.00 |
| Jun 03 2024 | 0.00120300 | -0.00002300 | -1.88% | 0.00122800 | 0.00122800 | 0.00119600 | 4,822.00 |
| Jun 02 2024 | 0.00122600 | -0.00000600 | -0.49% | 0.00123100 | 0.00123200 | 0.00121500 | 1,488.00 |
| Jun 01 2024 | 0.00123200 | -0.00000200 | -0.16% | 0.00123200 | 0.00123500 | 0.00122800 | 828.00 |
| May 31 2024 | 0.00123400 | 0.00000000 | 0.00% | 0.00123700 | 0.00124000 | 0.00122500 | 3,088.00 |
| May 30 2024 | 0.00123400 | -0.00000200 | -0.16% | 0.00123600 | 0.00125300 | 0.00121500 | 5,398.00 |
| May 29 2024 | 0.00123600 | 0.00001400 | 1.15% | 0.00122000 | 0.00124800 | 0.00121200 | 2,257.00 |
| May 28 2024 | 0.00122200 | -0.00000600 | -0.49% | 0.00122700 | 0.00124200 | 0.00121300 | 2,991.00 |
| May 27 2024 | 0.00122800 | 0.00000400 | 0.33% | 0.00122400 | 0.00124100 | 0.00121800 | 2,251.00 |
| May 26 2024 | 0.00122400 | -0.00000300 | -0.24% | 0.00122700 | 0.00123200 | 0.00121400 | 2,452.00 |
| May 25 2024 | 0.00122700 | -0.00001300 | -1.05% | 0.00123900 | 0.00124900 | 0.00122400 | 3,231.00 |
| May 24 2024 | 0.00124000 | -0.00001800 | -1.43% | 0.00125700 | 0.00127800 | 0.00122800 | 6,967.00 |
| May 23 2024 | 0.00125800 | 0.00001700 | 1.37% | 0.00124000 | 0.00127200 | 0.00121700 | 13,860.00 |
| May 22 2024 | 0.00124100 | -0.00001600 | -1.27% | 0.00125900 | 0.00126000 | 0.00122100 | 8,043.00 |
| May 21 2024 | 0.00125700 | 0.00001600 | 1.29% | 0.00124300 | 0.00127900 | 0.00122500 | 8,089.00 |
| May 20 2024 | 0.00124100 | 0.00000000 | 0.00% | 0.00124600 | 0.00127700 | 0.00122200 | 8,603.00 |
| May 19 2024 | 0.00124100 | -0.00001100 | -0.88% | 0.00125200 | 0.00125700 | 0.00123100 | 1,257.00 |
| May 18 2024 | 0.00125200 | -0.00000400 | -0.32% | 0.00125500 | 0.00126600 | 0.00124900 | 1,903.00 |
| May 17 2024 | 0.00125600 | -0.00000800 | -0.63% | 0.00126300 | 0.00126600 | 0.00124200 | 2,648.00 |
| May 16 2024 | 0.00126400 | 0.00001700 | 1.36% | 0.00124400 | 0.00127700 | 0.00123300 | 2,671.00 |
| May 15 2024 | 0.00124700 | -0.00003200 | -2.50% | 0.00128000 | 0.00128200 | 0.00123300 | 7,066.00 |
| May 14 2024 | 0.00127900 | -0.00000200 | -0.16% | 0.00128100 | 0.00131900 | 0.00127500 | 6,073.00 |
| May 13 2024 | 0.00128100 | -0.00004300 | -3.25% | 0.00132400 | 0.00132800 | 0.00128100 | 5,523.00 |
| May 12 2024 | 0.00132400 | -0.00001500 | -1.12% | 0.00133800 | 0.00134400 | 0.00132300 | 1,542.00 |
| May 11 2024 | 0.00133900 | 0.00002100 | 1.59% | 0.00131900 | 0.00135500 | 0.00131900 | 2,777.00 |
| May 10 2024 | 0.00131800 | 0.00000200 | 0.15% | 0.00131700 | 0.00134100 | 0.00131100 | 4,223.00 |
| May 09 2024 | 0.00131600 | -0.00001900 | -1.42% | 0.00133800 | 0.00134900 | 0.00130900 | 3,251.00 |
| May 08 2024 | 0.00133500 | 0.00003900 | 3.01% | 0.00129900 | 0.00133500 | 0.00127500 | 6,324.00 |
| May 07 2024 | 0.00129600 | 0.00001800 | 1.41% | 0.00127900 | 0.00130900 | 0.00126000 | 3,216.00 |
| May 06 2024 | 0.00127800 | 0.00000700 | 0.55% | 0.00126900 | 0.00131000 | 0.00126300 | 8,084.00 |
| May 05 2024 | 0.00127100 | -0.00000900 | -0.70% | 0.00127700 | 0.00128500 | 0.00125700 | 4,913.00 |
| May 04 2024 | 0.00128000 | -0.00002200 | -1.69% | 0.00130300 | 0.00131000 | 0.00127800 | 2,931.00 |
| May 03 2024 | 0.00130200 | -0.00005300 | -3.91% | 0.00135700 | 0.00136100 | 0.00129800 | 7,271.00 |
| May 02 2024 | 0.00135500 | -0.00001900 | -1.38% | 0.00137300 | 0.00139000 | 0.00135100 | 3,219.00 |
| May 01 2024 | 0.00137400 | 0.00006500 | 4.97% | 0.00130800 | 0.00138300 | 0.00130800 | 6,504.00 |
| Apr 30 2024 | 0.00130900 | 0.00000200 | 0.15% | 0.00130700 | 0.00132400 | 0.00128100 | 6,749.00 |
| Apr 29 2024 | 0.00130700 | -0.00002500 | -1.88% | 0.00133300 | 0.00135500 | 0.00130400 | 4,387.00 |
| Apr 28 2024 | 0.00133200 | 0.00000800 | 0.60% | 0.00132300 | 0.00134400 | 0.00131800 | 2,516.00 |
| Apr 27 2024 | 0.00132400 | -0.00005700 | -4.13% | 0.00138200 | 0.00139700 | 0.00131800 | 6,303.00 |
