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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00130200 | -0.00005300 | -3.91% | 0.00136100 | 0.00136700 | 0.00129800 | 19.00 |
| May 02 2024 | 0.00135500 | -0.00001700 | -1.24% | 0.00135500 | 0.00138900 | 0.00135100 | 24.00 |
| May 01 2024 | 0.00137200 | 0.00006200 | 4.73% | 0.00129500 | 0.00138200 | 0.00128200 | 99.00 |
| Apr 30 2024 | 0.00131000 | 0.00000300 | 0.23% | 0.00132200 | 0.00133100 | 0.00128200 | 74.00 |
| Apr 29 2024 | 0.00130700 | -0.00002300 | -1.73% | 0.00133600 | 0.00135400 | 0.00130400 | 32.00 |
| Apr 28 2024 | 0.00133000 | 0.00000700 | 0.53% | 0.00134500 | 0.00134800 | 0.00131700 | 46.00 |
| Apr 27 2024 | 0.00132300 | -0.00005600 | -4.06% | 0.00136600 | 0.00139600 | 0.00131700 | 66.00 |
| Apr 26 2024 | 0.00137900 | 0.00008000 | 6.16% | 0.00130400 | 0.00138900 | 0.00129500 | 116.00 |
| Apr 25 2024 | 0.00129900 | 0.00000600 | 0.46% | 0.00131300 | 0.00133100 | 0.00128100 | 43.00 |
| Apr 24 2024 | 0.00129300 | 0.00001200 | 0.94% | 0.00127500 | 0.00133100 | 0.00127100 | 20.00 |
| Apr 23 2024 | 0.00128100 | 0.00000300 | 0.23% | 0.00128600 | 0.00130100 | 0.00126800 | 11.00 |
| Apr 22 2024 | 0.00127800 | -0.00001900 | -1.46% | 0.00129600 | 0.00132000 | 0.00127600 | 16.00 |
| Apr 21 2024 | 0.00129700 | -0.00001200 | -0.92% | 0.00129400 | 0.00132100 | 0.00128800 | 14.00 |
| Apr 20 2024 | 0.00130900 | 0.00003900 | 3.07% | 0.00126900 | 0.00132100 | 0.00126100 | 23.00 |
| Apr 19 2024 | 0.00127000 | -0.00000400 | -0.31% | 0.00128600 | 0.00128700 | 0.00124400 | 32.00 |
| Apr 18 2024 | 0.00127400 | -0.00003200 | -2.45% | 0.00128300 | 0.00133800 | 0.00127000 | 64.00 |
| Apr 17 2024 | 0.00130600 | 0.00005100 | 4.06% | 0.00125200 | 0.00131100 | 0.00123400 | 96.00 |
| Apr 16 2024 | 0.00125500 | 0.00002300 | 1.87% | 0.00122100 | 0.00126300 | 0.00120500 | 55.00 |
| Apr 15 2024 | 0.00123200 | 0.00001800 | 1.48% | 0.00121700 | 0.00124800 | 0.00119600 | 134.00 |
| Apr 14 2024 | 0.00121400 | 0.00000800 | 0.66% | 0.00116400 | 0.00124400 | 0.00114400 | 254.00 |
| Apr 13 2024 | 0.00120600 | -0.00007600 | -5.93% | 0.00124800 | 0.00129300 | 0.00114400 | 335.00 |
| Apr 12 2024 | 0.00128200 | -0.00012900 | -9.14% | 0.00137300 | 0.00141700 | 0.00121600 | 188.00 |
| Apr 11 2024 | 0.00141100 | 0.00004200 | 3.07% | 0.00139300 | 0.00141700 | 0.00136000 | 47.00 |
| Apr 10 2024 | 0.00136900 | -0.00004200 | -2.98% | 0.00141300 | 0.00142900 | 0.00136900 | 40.00 |
| Apr 09 2024 | 0.00141100 | -0.00003000 | -2.08% | 0.00143600 | 0.00145600 | 0.00140200 | 23.00 |
| Apr 08 2024 | 0.00144100 | -0.00001600 | -1.10% | 0.00147000 | 0.00147500 | 0.00143200 | 81.00 |
| Apr 07 2024 | 0.00145700 | -0.00001300 | -0.88% | 0.00147800 | 0.00152200 | 0.00145100 | 57.00 |
| Apr 06 2024 | 0.00147000 | 0.00002700 | 1.87% | 0.00143600 | 0.00151100 | 0.00142700 | 48.00 |
| Apr 05 2024 | 0.00144300 | 0.00002000 | 1.41% | 0.00147400 | 0.00149900 | 0.00141900 | 74.00 |
| Apr 04 2024 | 0.00142300 | -0.00007100 | -4.75% | 0.00148900 | 0.00157400 | 0.00141900 | 199.00 |
| Apr 03 2024 | 0.00149400 | -0.00013800 | -8.46% | 0.00162700 | 0.00167600 | 0.00147500 | 187.00 |
| Apr 02 2024 | 0.00163200 | 0.00020500 | 14.37% | 0.00144100 | 0.00165800 | 0.00140400 | 289.00 |
| Apr 01 2024 | 0.00142700 | -0.00004700 | -3.19% | 0.00146700 | 0.00158900 | 0.00141500 | 217.00 |
| Mar 31 2024 | 0.00147400 | -0.00000100 | -0.07% | 0.00146000 | 0.00150100 | 0.00143700 | 55.00 |
| Mar 30 2024 | 0.00147500 | -0.00008800 | -5.63% | 0.00151600 | 0.00158000 | 0.00144700 | 116.00 |
| Mar 29 2024 | 0.00156300 | 0.00023100 | 17.34% | 0.00133000 | 0.00158000 | 0.00132000 | 290.00 |
| Mar 28 2024 | 0.00133200 | -0.00001300 | -0.97% | 0.00136100 | 0.00138400 | 0.00132000 | 107.00 |
| Mar 27 2024 | 0.00134500 | -0.00002800 | -2.04% | 0.00135500 | 0.00140200 | 0.00134300 | 124.00 |
| Mar 26 2024 | 0.00137300 | 0.00008300 | 6.43% | 0.00130500 | 0.00138800 | 0.00126000 | 132.00 |
| Mar 25 2024 | 0.00129000 | -0.00004100 | -3.08% | 0.00136200 | 0.00138200 | 0.00127800 | 69.00 |
| Mar 24 2024 | 0.00133100 | -0.00000100 | -0.08% | 0.00132700 | 0.00138200 | 0.00131400 | 91.00 |
| Mar 23 2024 | 0.00133200 | 0.00002200 | 1.68% | 0.00129600 | 0.00134600 | 0.00129500 | 31.00 |
| Mar 22 2024 | 0.00131000 | -0.00000100 | -0.08% | 0.00129300 | 0.00133800 | 0.00128100 | 34.00 |
| Mar 21 2024 | 0.00131100 | 0.00006000 | 4.80% | 0.00127000 | 0.00133800 | 0.00124200 | 44.00 |
| Mar 20 2024 | 0.00125100 | -0.00001600 | -1.26% | 0.00127000 | 0.00129700 | 0.00124100 | 81.00 |
| Mar 19 2024 | 0.00126700 | -0.00002500 | -1.93% | 0.00122800 | 0.00129700 | 0.00121400 | 88.00 |
| Mar 18 2024 | 0.00129200 | 0.00003800 | 3.03% | 0.00126900 | 0.00129700 | 0.00121400 | 29.00 |
| Mar 17 2024 | 0.00125400 | -0.00003200 | -2.49% | 0.00129100 | 0.00129900 | 0.00124800 | 29.00 |
| Mar 16 2024 | 0.00128600 | -0.00000600 | -0.46% | 0.00129500 | 0.00131600 | 0.00124800 | 31.00 |
| Mar 15 2024 | 0.00129200 | -0.00002300 | -1.75% | 0.00132400 | 0.00133600 | 0.00127000 | 124.00 |
| Mar 14 2024 | 0.00131500 | -0.00001600 | -1.20% | 0.00132100 | 0.00134100 | 0.00129400 | 46.00 |
| Mar 13 2024 | 0.00133100 | -0.00003200 | -2.35% | 0.00136500 | 0.00138000 | 0.00130800 | 97.00 |
| Mar 12 2024 | 0.00136300 | -0.00007500 | -5.22% | 0.00145400 | 0.00146200 | 0.00133600 | 141.00 |
| Mar 11 2024 | 0.00143800 | 0.00017200 | 13.59% | 0.00126900 | 0.00146200 | 0.00124100 | 172.00 |
| Mar 10 2024 | 0.00126600 | -0.00006400 | -4.81% | 0.00131100 | 0.00133300 | 0.00125400 | 61.00 |
| Mar 09 2024 | 0.00133000 | 0.00003700 | 2.86% | 0.00128200 | 0.00133300 | 0.00126200 | 54.00 |
| Mar 08 2024 | 0.00129300 | -0.00002200 | -1.67% | 0.00128800 | 0.00132900 | 0.00124500 | 92.00 |
| Mar 07 2024 | 0.00131500 | 0.00001800 | 1.39% | 0.00125100 | 0.00132900 | 0.00124700 | 66.00 |
| Mar 06 2024 | 0.00129700 | 0.00001400 | 1.09% | 0.00125200 | 0.00129700 | 0.00124400 | 48.00 |
| Mar 05 2024 | 0.00128300 | -0.00001900 | -1.46% | 0.00134400 | 0.00136100 | 0.00120000 | 205.00 |
| Mar 04 2024 | 0.00130200 | -0.00013600 | -9.46% | 0.00146600 | 0.00147200 | 0.00130100 | 95.00 |
| Mar 03 2024 | 0.00143800 | -0.00007600 | -5.02% | 0.00148800 | 0.00152700 | 0.00135600 | 130.00 |
| Mar 02 2024 | 0.00151400 | 0.00015200 | 11.16% | 0.00135400 | 0.00151500 | 0.00134000 | 136.00 |
| Mar 01 2024 | 0.00136200 | 0.00005700 | 4.37% | 0.00135500 | 0.00140000 | 0.00128000 | 81.00 |
| Feb 29 2024 | 0.00130500 | 0.00010100 | 8.39% | 0.00123600 | 0.00136500 | 0.00119900 | 181.00 |
| Feb 28 2024 | 0.00120400 | -0.00010600 | -8.09% | 0.00129400 | 0.00131600 | 0.00119900 | 54.00 |
| Feb 27 2024 | 0.00131000 | -0.00001300 | -0.98% | 0.00132300 | 0.00134800 | 0.00129400 | 48.00 |
| Feb 26 2024 | 0.00132300 | -0.00003900 | -2.86% | 0.00132300 | 0.00132300 | 0.00132300 | 0.00 |
| Feb 25 2024 | 0.00136200 | -0.00000800 | -0.58% | 0.00137000 | 0.00137000 | 0.00136200 | 2.00 |
| Feb 24 2024 | 0.00137000 | 0.00002200 | 1.63% | 0.00134800 | 0.00137000 | 0.00134800 | 5.00 |
| Feb 23 2024 | 0.00134800 | 0.00000500 | 0.37% | 0.00134300 | 0.00134800 | 0.00133900 | 10.00 |
| Feb 22 2024 | 0.00134300 | 0.00001400 | 1.05% | 0.00134500 | 0.00134500 | 0.00134300 | 4.00 |
| Feb 21 2024 | 0.00132900 | -0.00000700 | -0.52% | 0.00133800 | 0.00133900 | 0.00132900 | 38.00 |
| Feb 20 2024 | 0.00133600 | -0.00002900 | -2.12% | 0.00136500 | 0.00136500 | 0.00132100 | 75.00 |
| Feb 19 2024 | 0.00136500 | -0.00000900 | -0.66% | 0.00135700 | 0.00136500 | 0.00135700 | 62.00 |
| Feb 18 2024 | 0.00137400 | 0.00001300 | 0.96% | 0.00136400 | 0.00137400 | 0.00136100 | 5.00 |
| Feb 17 2024 | 0.00136100 | 0.00002000 | 1.49% | 0.00134100 | 0.00136400 | 0.00134100 | 24.00 |
| Feb 16 2024 | 0.00134100 | 0.00000400 | 0.30% | 0.00134300 | 0.00134300 | 0.00134000 | 8.00 |
| Feb 15 2024 | 0.00133700 | -0.00001300 | -0.96% | 0.00134600 | 0.00134600 | 0.00133700 | 8.00 |
| Feb 14 2024 | 0.00135000 | -0.00003800 | -2.74% | 0.00140800 | 0.00140800 | 0.00135000 | 4.00 |
| Feb 13 2024 | 0.00138800 | -0.00007000 | -4.80% | 0.00145800 | 0.00145800 | 0.00138800 | 29.00 |
| Feb 12 2024 | 0.00145800 | -0.00004200 | -2.80% | 0.00145800 | 0.00145800 | 0.00145800 | 0.00 |
| Feb 11 2024 | 0.00150000 | -0.00001900 | -1.25% | 0.00150200 | 0.00150200 | 0.00149600 | 11.00 |
| Feb 10 2024 | 0.00151900 | 0.00000000 | 0.00% | 0.00151900 | 0.00151900 | 0.00151900 | 0.00 |
| Feb 09 2024 | 0.00151900 | -0.00006300 | -3.98% | 0.00156800 | 0.00156800 | 0.00151900 | 43.00 |
| Feb 08 2024 | 0.00158200 | 0.00000000 | 0.00% | 0.00158200 | 0.00158200 | 0.00158200 | 0.00 |
| Feb 07 2024 | 0.00158200 | -0.00000100 | -0.06% | 0.00158200 | 0.00158200 | 0.00158200 | 0.00 |
| Feb 06 2024 | 0.00158300 | -0.00000200 | -0.13% | 0.00159100 | 0.00159100 | 0.00158300 | 5.00 |
| Feb 05 2024 | 0.00158500 | 0.00000500 | 0.32% | 0.00156500 | 0.00159100 | 0.00156500 | 4.00 |
| Feb 04 2024 | 0.00158000 | 0.00000000 | 0.00% | 0.00158900 | 0.00158900 | 0.00158000 | 4.00 |
| Feb 03 2024 | 0.00158000 | 0.00001200 | 0.77% | 0.00158000 | 0.00158000 | 0.00158000 | 0.00 |
