Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 83.84 | 0.730 | 0.88% | 82.99 | 85.05 | 81.87 | 207,139.00 |
| Apr 24 2024 | 83.11 | -1.96 | -2.30% | 84.82 | 87.71 | 82.45 | 165,788.00 |
| Apr 23 2024 | 85.07 | -0.330 | -0.39% | 86.10 | 86.38 | 84.01 | 75,320.00 |
| Apr 22 2024 | 85.40 | 1.23 | 1.46% | 84.30 | 86.49 | 83.96 | 101,602.00 |
| Apr 21 2024 | 84.17 | -0.820 | -0.96% | 84.96 | 85.69 | 82.73 | 73,940.00 |
| Apr 20 2024 | 84.99 | 3.97 | 4.90% | 80.58 | 85.96 | 80.25 | 96,205.00 |
| Apr 19 2024 | 81.02 | 0.260 | 0.32% | 81.09 | 82.16 | 76.10 | 136,575.00 |
| Apr 18 2024 | 80.76 | 0.530 | 0.66% | 80.46 | 82.46 | 78.64 | 179,545.00 |
| Apr 17 2024 | 80.23 | 0.330 | 0.41% | 79.97 | 80.82 | 76.33 | 134,603.00 |
| Apr 16 2024 | 79.90 | 1.92 | 2.46% | 77.87 | 80.44 | 75.36 | 155,684.00 |
| Apr 15 2024 | 77.98 | -1.71 | -2.15% | 80.27 | 82.84 | 75.74 | 279,461.00 |
| Apr 14 2024 | 79.69 | 2.05 | 2.64% | 77.33 | 80.36 | 73.73 | 290,275.00 |
| Apr 13 2024 | 77.64 | -8.44 | -9.80% | 86.08 | 86.57 | 71.72 | 308,724.00 |
| Apr 12 2024 | 86.08 | -12.66 | -12.82% | 98.57 | 99.55 | 82.15 | 286,711.00 |
| Apr 11 2024 | 98.74 | 2.06 | 2.13% | 97.09 | 99.94 | 94.86 | 210,220.00 |
| Apr 10 2024 | 96.68 | -0.870 | -0.89% | 97.12 | 98.28 | 94.40 | 169,681.00 |
| Apr 09 2024 | 97.55 | -5.75 | -5.57% | 103.85 | 103.99 | 96.66 | 195,055.00 |
| Apr 08 2024 | 103.30 | 2.08 | 2.05% | 101.21 | 105.99 | 99.70 | 240,228.00 |
| Apr 07 2024 | 101.22 | -0.230 | -0.23% | 101.75 | 105.71 | 100.20 | 163,694.00 |
| Apr 06 2024 | 101.45 | 3.34 | 3.40% | 98.16 | 102.46 | 97.18 | 163,721.00 |
| Apr 05 2024 | 98.11 | 0.490 | 0.50% | 97.95 | 100.24 | 95.09 | 252,952.00 |
| Apr 04 2024 | 97.62 | -1.15 | -1.16% | 98.82 | 104.29 | 96.25 | 310,651.00 |
| Apr 03 2024 | 98.77 | -7.96 | -7.46% | 106.99 | 109.52 | 96.55 | 272,405.00 |
| Apr 02 2024 | 106.73 | 7.14 | 7.17% | 99.68 | 108.89 | 93.23 | 360,159.00 |
| Apr 01 2024 | 99.59 | -5.52 | -5.25% | 105.42 | 112.73 | 97.27 | 328,045.00 |
| Mar 31 2024 | 105.11 | 2.27 | 2.21% | 102.98 | 106.69 | 101.40 | 216,078.00 |
| Mar 30 2024 | 102.84 | -6.57 | -6.00% | 109.44 | 109.44 | 101.08 | 210,382.00 |
| Mar 29 2024 | 109.41 | 15.29 | 16.25% | 94.54 | 109.99 | 92.83 | 455,990.00 |
| Mar 28 2024 | 94.12 | 0.450 | 0.48% | 93.41 | 96.55 | 93.29 | 254,899.00 |
| Mar 27 2024 | 93.67 | -1.83 | -1.92% | 95.50 | 98.91 | 92.57 | 259,614.00 |
| Mar 26 2024 | 95.50 | 4.68 | 5.15% | 90.22 | 97.02 | 87.58 | 214,012.00 |
| Mar 25 2024 | 90.82 | 1.18 | 1.32% | 89.94 | 92.05 | 88.53 | 192,797.00 |
| Mar 24 2024 | 89.64 | 4.34 | 5.09% | 85.76 | 90.52 | 85.18 | 194,837.00 |
| Mar 23 2024 | 85.30 | 2.00 | 2.40% | 83.15 | 87.49 | 82.85 | 171,971.00 |
| Mar 22 2024 | 83.30 | -2.38 | -2.78% | 86.01 | 86.20 | 80.59 | 151,265.00 |
| Mar 21 2024 | 85.68 | 0.800 | 0.94% | 85.04 | 86.90 | 83.57 | 206,952.00 |
| Mar 20 2024 | 84.88 | 6.33 | 8.06% | 78.99 | 85.29 | 77.18 | 251,879.00 |
| Mar 19 2024 | 78.55 | -9.16 | -10.44% | 87.12 | 87.76 | 77.25 | 350,103.00 |
| Mar 18 2024 | 87.71 | 1.89 | 2.20% | 85.52 | 87.99 | 81.01 | 170,164.00 |
| Mar 17 2024 | 85.82 | 1.63 | 1.94% | 84.00 | 86.79 | 80.73 | 129,759.00 |
| Mar 16 2024 | 84.19 | -5.64 | -6.28% | 89.86 | 90.74 | 82.86 | 172,809.00 |
| Mar 15 2024 | 89.83 | -4.33 | -4.60% | 94.32 | 95.38 | 85.01 | 219,382.00 |
| Mar 14 2024 | 94.16 | -3.11 | -3.20% | 97.21 | 98.18 | 90.05 | 202,235.00 |
| Mar 13 2024 | 97.27 | -0.160 | -0.16% | 97.53 | 98.95 | 94.04 | 180,125.00 |
| Mar 12 2024 | 97.43 | -6.49 | -6.25% | 103.68 | 104.24 | 92.79 | 272,266.00 |
| Mar 11 2024 | 103.92 | 16.55 | 18.94% | 86.99 | 105.60 | 84.70 | 312,568.00 |
| Mar 10 2024 | 87.37 | -3.55 | -3.90% | 90.81 | 90.92 | 85.38 | 141,649.00 |
| Mar 09 2024 | 90.92 | 2.62 | 2.97% | 87.93 | 90.92 | 86.79 | 142,243.00 |
| Mar 08 2024 | 88.30 | 0.190 | 0.22% | 88.47 | 89.32 | 84.76 | 172,022.00 |
| Mar 07 2024 | 88.11 | 2.27 | 2.64% | 85.53 | 89.63 | 83.40 | 169,529.00 |
| Mar 06 2024 | 85.84 | 3.75 | 4.57% | 82.10 | 87.38 | 79.79 | 216,151.00 |
| Mar 05 2024 | 82.09 | -6.59 | -7.43% | 88.82 | 91.84 | 76.70 | 270,838.00 |
| Mar 04 2024 | 88.68 | -1.84 | -2.03% | 90.83 | 92.49 | 87.54 | 215,688.00 |
| Mar 03 2024 | 90.52 | -3.79 | -4.02% | 93.24 | 94.62 | 87.68 | 99,518.00 |
| Mar 02 2024 | 94.31 | 9.24 | 10.86% | 84.66 | 94.48 | 84.44 | 15,066.00 |
| Mar 01 2024 | 85.07 | 4.95 | 6.18% | 80.01 | 86.18 | 79.78 | 165,206.00 |
| Feb 29 2024 | 80.12 | 5.61 | 7.53% | 73.94 | 84.94 | 73.83 | 161,433.00 |
| Feb 28 2024 | 74.51 | 0.540 | 0.73% | 73.99 | 77.93 | 70.66 | 11,925.00 |
| Feb 27 2024 | 73.97 | 2.10 | 2.92% | 72.82 | 76.37 | 71.83 | 10,056.00 |
| Feb 26 2024 | 71.87 | 1.81 | 2.58% | 70.36 | 72.98 | 69.10 | 6,504.00 |
| Feb 25 2024 | 70.06 | -0.320 | -0.45% | 70.47 | 70.59 | 69.76 | 4,370.00 |
| Feb 24 2024 | 70.38 | 1.49 | 2.16% | 68.71 | 70.66 | 68.29 | 4,223.00 |
| Feb 23 2024 | 68.89 | 0.120 | 0.17% | 68.99 | 69.46 | 67.49 | 5,011.00 |
| Feb 22 2024 | 68.77 | -0.170 | -0.25% | 67.94 | 69.74 | 67.93 | 5,166.00 |
| Feb 21 2024 | 68.94 | -0.760 | -1.09% | 69.74 | 69.91 | 67.31 | 5,806.00 |
| Feb 20 2024 | 69.70 | -1.65 | -2.31% | 71.18 | 71.74 | 67.63 | 7,402.00 |
| Feb 19 2024 | 71.35 | 0.700 | 0.99% | 70.42 | 71.74 | 70.33 | 5,971.00 |
| Feb 18 2024 | 70.65 | 0.660 | 0.94% | 69.79 | 71.33 | 69.71 | 4,541.00 |
| Feb 17 2024 | 69.99 | -0.610 | -0.86% | 69.96 | 70.69 | 68.11 | 4,964.00 |
| Feb 16 2024 | 70.60 | 0.860 | 1.23% | 69.64 | 70.98 | 68.87 | 5,943.00 |
| Feb 15 2024 | 69.74 | -0.200 | -0.29% | 69.73 | 70.91 | 69.04 | 6,424.00 |
| Feb 14 2024 | 69.94 | 0.950 | 1.38% | 68.95 | 70.74 | 68.44 | 6,449.00 |
| Feb 13 2024 | 68.99 | -3.83 | -5.26% | 72.68 | 73.43 | 68.12 | 7,726.00 |
| Feb 12 2024 | 72.82 | 1.29 | 1.80% | 72.52 | 73.43 | 70.31 | 5,663.00 |
| Feb 11 2024 | 71.53 | 0.710 | 1.00% | 70.66 | 73.08 | 70.57 | 5,008.00 |
| Feb 10 2024 | 70.82 | 0.120 | 0.17% | 70.62 | 71.16 | 69.95 | 4,585.00 |
| Feb 09 2024 | 70.70 | 0.210 | 0.30% | 68.88 | 71.94 | 68.81 | 6,832.00 |
| Feb 08 2024 | 70.49 | 1.96 | 2.86% | 68.06 | 70.61 | 68.06 | 4,740.00 |
| Feb 07 2024 | 68.53 | 0.140 | 0.20% | 68.29 | 68.82 | 67.76 | 4,224.00 |
| Feb 06 2024 | 68.39 | 0.710 | 1.05% | 67.86 | 68.80 | 67.21 | 3,970.00 |
| Feb 05 2024 | 67.68 | 0.720 | 1.08% | 67.18 | 68.25 | 66.50 | 4,156.00 |
| Feb 04 2024 | 66.96 | -1.72 | -2.50% | 68.27 | 69.20 | 66.50 | 3,861.00 |
| Feb 03 2024 | 68.68 | 0.670 | 0.99% | 67.65 | 69.20 | 67.59 | 3,632.00 |
| Feb 02 2024 | 68.01 | 0.490 | 0.73% | 67.40 | 68.41 | 67.32 | 4,283.00 |
| Feb 01 2024 | 67.52 | 0.750 | 1.12% | 67.45 | 68.13 | 65.70 | 4,732.00 |
| Jan 31 2024 | 66.77 | -0.600 | -0.89% | 68.43 | 70.07 | 66.15 | 5,940.00 |
| Jan 30 2024 | 67.37 | -1.06 | -1.55% | 68.46 | 68.78 | 67.18 | 4,377.00 |
| Jan 29 2024 | 68.43 | -0.010 | -0.01% | 67.85 | 68.78 | 66.86 | 4,570.00 |
| Jan 28 2024 | 68.44 | 0.350 | 0.51% | 67.98 | 68.49 | 67.31 | 4,191.00 |
| Jan 27 2024 | 68.09 | 1.01 | 1.51% | 67.34 | 68.32 | 66.36 | 3,727.00 |
