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 |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.00131000 | 0.00000100 | 0.08% | 0.00130700 | 0.00132400 | 0.00128100 | 1,842.00 |
| Apr 29 2024 | 0.00130900 | -0.00002100 | -1.58% | 0.00133200 | 0.00135500 | 0.00130300 | 2,777.00 |
| Apr 28 2024 | 0.00133000 | 0.00000700 | 0.53% | 0.00132100 | 0.00135558 | 0.00131700 | 2,177.00 |
| Apr 27 2024 | 0.00132300 | -0.00005100 | -3.71% | 0.00138100 | 0.00139600 | 0.00131700 | 2,927.00 |
| Apr 26 2024 | 0.00137400 | 0.00007500 | 5.77% | 0.00130100 | 0.00139100 | 0.00129500 | 4,584.00 |
| Apr 25 2024 | 0.00129900 | 0.00000300 | 0.23% | 0.00129300 | 0.00132700 | 0.00128100 | 2,345.00 |
| Apr 24 2024 | 0.00129599 | 0.00001400 | 1.09% | 0.00128000 | 0.00133000 | 0.00127500 | 5,467.00 |
| Apr 23 2024 | 0.00128200 | 0.00000300 | 0.23% | 0.00128013 | 0.00128800 | 0.00126900 | 3,463.00 |
| Apr 22 2024 | 0.00127900 | -0.00001800 | -1.39% | 0.00129700 | 0.00132000 | 0.00126164 | 3,166.00 |
| Apr 21 2024 | 0.00129700 | -0.00001400 | -1.07% | 0.00130700 | 0.00131600 | 0.00128800 | 2,799.00 |
| Apr 20 2024 | 0.00131100 | 0.00004500 | 3.55% | 0.00126700 | 0.00132365 | 0.00126700 | 3,213.00 |
| Apr 19 2024 | 0.00126600 | -0.00000600 | -0.47% | 0.00127300 | 0.00128400 | 0.00124400 | 2,998.00 |
| Apr 18 2024 | 0.00127200 | -0.00003600 | -2.75% | 0.00130700 | 0.00133800 | 0.00127000 | 3,918.00 |
| Apr 17 2024 | 0.00130800 | 0.00005500 | 4.39% | 0.00125300 | 0.00131100 | 0.00123400 | 3,661.00 |
| Apr 16 2024 | 0.00125300 | 0.00002400 | 1.95% | 0.00123000 | 0.00126389 | 0.00121800 | 2,539.00 |
| Apr 15 2024 | 0.00122900 | 0.00001000 | 0.82% | 0.00121200 | 0.00124800 | 0.00119500 | 3,054.00 |
| Apr 14 2024 | 0.00121900 | 0.00001000 | 0.83% | 0.00120941 | 0.00123900 | 0.00118300 | 1,630.00 |
| Apr 13 2024 | 0.00120900 | -0.00007500 | -5.84% | 0.00128200 | 0.00128700 | 0.00114400 | 3,643.00 |
| Apr 12 2024 | 0.00128400 | -0.00012600 | -8.94% | 0.00141115 | 0.00141900 | 0.00124482 | 3,979.00 |
| Apr 11 2024 | 0.00141000 | 0.00004300 | 3.15% | 0.00136600 | 0.00141800 | 0.00136000 | 3,839.00 |
| Apr 10 2024 | 0.00136700 | -0.00004300 | -3.05% | 0.00141100 | 0.00142400 | 0.00136700 | 3,558.00 |
| Apr 09 2024 | 0.00140985 | -0.00003300 | -2.29% | 0.00144200 | 0.00144400 | 0.00140100 | 2,734.00 |
| Apr 08 2024 | 0.00144300 | -0.00001400 | -0.96% | 0.00145900 | 0.00147300 | 0.00143100 | 2,935.00 |
| Apr 07 2024 | 0.00145700 | -0.00001300 | -0.88% | 0.00147400 | 0.00152400 | 0.00145000 | 3,841.00 |
| Apr 06 2024 | 0.00147000 | 0.00002600 | 1.80% | 0.00144300 | 0.00151200 | 0.00143200 | 3,231.00 |
| Apr 05 2024 | 0.00144400 | 0.00001400 | 0.98% | 0.00144000 | 0.00150100 | 0.00142100 | 2,593.00 |
| Apr 04 2024 | 0.00143000 | -0.00006500 | -4.35% | 0.00149000 | 0.00157216 | 0.00141800 | 3,063.00 |
| Apr 03 2024 | 0.00149500 | -0.00013800 | -8.45% | 0.00163000 | 0.00167400 | 0.00147300 | 1,861.00 |
| Apr 02 2024 | 0.00163283 | 0.00020583 | 14.42% | 0.00142300 | 0.00165200 | 0.00140700 | 3,120.00 |
| Apr 01 2024 | 0.00142700 | -0.00004400 | -2.99% | 0.00150075 | 0.00158600 | 0.00141500 | 779.00 |
| Mar 31 2024 | 0.00147100 | -0.00001500 | -1.01% | 0.00146551 | 0.00147600 | 0.00142963 | 54.00 |
| Mar 30 2024 | 0.00148577 | 0.00000000 | 0.00% | 0.00144987 | 0.00148577 | 0.00144987 | 1.00 |
| Mar 29 2024 | 0.00148577 | 0.00015277 | 11.46% | 0.00132900 | 0.00150127 | 0.00132400 | 2,840.00 |
| Mar 28 2024 | 0.00133300 | -0.00001700 | -1.26% | 0.00134700 | 0.00139073 | 0.00131700 | 3,996.00 |
| Mar 27 2024 | 0.00135000 | -0.00002200 | -1.60% | 0.00137000 | 0.00140300 | 0.00134300 | 2,463.00 |
| Mar 26 2024 | 0.00137200 | 0.00007500 | 5.78% | 0.00129700 | 0.00138900 | 0.00126100 | 3,547.00 |
| Mar 25 2024 | 0.00129700 | -0.00003600 | -2.70% | 0.00133400 | 0.00134900 | 0.00127800 | 2,720.00 |
| Mar 24 2024 | 0.00133300 | 0.00000300 | 0.23% | 0.00133100 | 0.00138300 | 0.00132900 | 2,809.00 |
| Mar 23 2024 | 0.00133000 | 0.00002000 | 1.53% | 0.00130700 | 0.00134600 | 0.00130200 | 3,535.00 |
| Mar 22 2024 | 0.00131000 | 0.00000200 | 0.15% | 0.00130800 | 0.00131500 | 0.00128187 | 4,852.00 |
| Mar 21 2024 | 0.00130800 | 0.00005800 | 4.64% | 0.00124800 | 0.00133800 | 0.00124300 | 4,295.00 |
| Mar 20 2024 | 0.00125000 | -0.00001900 | -1.50% | 0.00126700 | 0.00129700 | 0.00124900 | 4,673.00 |
| Mar 19 2024 | 0.00126900 | -0.00002600 | -2.01% | 0.00128600 | 0.00129597 | 0.00122600 | 4,619.00 |
| Mar 18 2024 | 0.00129500 | 0.00004200 | 3.35% | 0.00125400 | 0.00129700 | 0.00121400 | 6,001.00 |
| Mar 17 2024 | 0.00125300 | -0.00003300 | -2.57% | 0.00128800 | 0.00129800 | 0.00125100 | 3,065.00 |
| Mar 16 2024 | 0.00128600 | -0.00000500 | -0.39% | 0.00129100 | 0.00131600 | 0.00124700 | 3,803.00 |
| Mar 15 2024 | 0.00129100 | -0.00002600 | -1.97% | 0.00131700 | 0.00132200 | 0.00127100 | 403.00 |
| Mar 14 2024 | 0.00131700 | -0.00001400 | -1.05% | 0.00133000 | 0.00134100 | 0.00129600 | 3,706.00 |
| Mar 13 2024 | 0.00133100 | -0.00003300 | -2.42% | 0.00136400 | 0.00137400 | 0.00130800 | 4,506.00 |
| Mar 12 2024 | 0.00136400 | -0.00007600 | -5.28% | 0.00144100 | 0.00144200 | 0.00133800 | 3,296.00 |
| Mar 11 2024 | 0.00144000 | 0.00017100 | 13.48% | 0.00126890 | 0.00146400 | 0.00124487 | 8,227.00 |
| Mar 10 2024 | 0.00126900 | -0.00006000 | -4.51% | 0.00132700 | 0.00132900 | 0.00125300 | 4,327.00 |
| Mar 09 2024 | 0.00132900 | 0.00003200 | 2.47% | 0.00129700 | 0.00133300 | 0.00127500 | 4,704.00 |
| Mar 08 2024 | 0.00129700 | -0.00002100 | -1.59% | 0.00131800 | 0.00132900 | 0.00124200 | 3,918.00 |
| Mar 07 2024 | 0.00131800 | 0.00002100 | 1.62% | 0.00129800 | 0.00133000 | 0.00126800 | 4,112.00 |
| Mar 06 2024 | 0.00129700 | 0.00001500 | 1.17% | 0.00128800 | 0.00129900 | 0.00124400 | 2,972.00 |
| Mar 05 2024 | 0.00128200 | -0.00001800 | -1.38% | 0.00130500 | 0.00136100 | 0.00121687 | 6,026.00 |
| Mar 04 2024 | 0.00130000 | -0.00013900 | -9.66% | 0.00143900 | 0.00144400 | 0.00130000 | 5,644.00 |
| Mar 03 2024 | 0.00143900 | -0.00008300 | -5.45% | 0.00152600 | 0.00152800 | 0.00142000 | 3,299.00 |
| Mar 02 2024 | 0.00152200 | 0.00015800 | 11.58% | 0.00135800 | 0.00152300 | 0.00135600 | 5,725.00 |
| Mar 01 2024 | 0.00136400 | 0.00006000 | 4.60% | 0.00130900 | 0.00139900 | 0.00130900 | 2,928.00 |
| Feb 29 2024 | 0.00130400 | 0.00011100 | 9.30% | 0.00119600 | 0.00136600 | 0.00119300 | 5,268.00 |
| Feb 28 2024 | 0.00119300 | -0.00010500 | -8.09% | 0.00129700 | 0.00131900 | 0.00118900 | 3,929.00 |
| Feb 27 2024 | 0.00129800 | -0.00002400 | -1.82% | 0.00132200 | 0.00135900 | 0.00128687 | 3,725.00 |
| Feb 26 2024 | 0.00132200 | -0.00003200 | -2.36% | 0.00135600 | 0.00137300 | 0.00130500 | 7,286.00 |
| Feb 25 2024 | 0.00135400 | -0.00001200 | -0.88% | 0.00136700 | 0.00137000 | 0.00134800 | 3,964.00 |
| Feb 24 2024 | 0.00136600 | 0.00001200 | 0.89% | 0.00135600 | 0.00138200 | 0.00135500 | 5,602.00 |
| Feb 23 2024 | 0.00135400 | 0.00001500 | 1.12% | 0.00134200 | 0.00135600 | 0.00133000 | 1,995.00 |
| Feb 22 2024 | 0.00133900 | 0.00001000 | 0.75% | 0.00133100 | 0.00136100 | 0.00132400 | 1,384.00 |
| Feb 21 2024 | 0.00132900 | -0.00000300 | -0.23% | 0.00133200 | 0.00134000 | 0.00132200 | 1,220.00 |
| Feb 20 2024 | 0.00133200 | -0.00004600 | -3.34% | 0.00137600 | 0.00138000 | 0.00132633 | 1,186.00 |
| Feb 19 2024 | 0.00137800 | 0.00001200 | 0.88% | 0.00136400 | 0.00138200 | 0.00135000 | 995.00 |
| Feb 18 2024 | 0.00136600 | 0.00001200 | 0.89% | 0.00135400 | 0.00137400 | 0.00135300 | 379.00 |
| Feb 17 2024 | 0.00135400 | 0.00000200 | 0.15% | 0.00135400 | 0.00136500 | 0.00134200 | 1,086.00 |
| Feb 16 2024 | 0.00135200 | 0.00000800 | 0.60% | 0.00134500 | 0.00136400 | 0.00133628 | 995.00 |
| Feb 15 2024 | 0.00134400 | -0.00000600 | -0.44% | 0.00134800 | 0.00135400 | 0.00133100 | 660.00 |
| Feb 14 2024 | 0.00135000 | -0.00003700 | -2.67% | 0.00138800 | 0.00139800 | 0.00133500 | 967.00 |
| Feb 13 2024 | 0.00138700 | -0.00007100 | -4.87% | 0.00145800 | 0.00146300 | 0.00138600 | 1,491.00 |
| Feb 12 2024 | 0.00145800 | -0.00002500 | -1.69% | 0.00148300 | 0.00148300 | 0.00144300 | 1,420.00 |
| Feb 11 2024 | 0.00148300 | 0.00000100 | 0.07% | 0.00148300 | 0.00150900 | 0.00147400 | 1,113.00 |
| Feb 10 2024 | 0.00148200 | -0.00001600 | -1.07% | 0.00150000 | 0.00150500 | 0.00147300 | 773.00 |
| Feb 09 2024 | 0.00149800 | -0.00005800 | -3.73% | 0.00155900 | 0.00157500 | 0.00147400 | 1,433.00 |
| Feb 08 2024 | 0.00155600 | 0.00000800 | 0.52% | 0.00154500 | 0.00155800 | 0.00151200 | 1,131.00 |
| Feb 07 2024 | 0.00154800 | -0.00003800 | -2.40% | 0.00158600 | 0.00159356 | 0.00154500 | 1,231.00 |
| Feb 06 2024 | 0.00158600 | 0.00000000 | 0.00% | 0.00158300 | 0.00159600 | 0.00157100 | 1,164.00 |
| Feb 05 2024 | 0.00158600 | 0.00001500 | 0.95% | 0.00157200 | 0.00159900 | 0.00156300 | 1,239.00 |
| Feb 04 2024 | 0.00157100 | -0.00003100 | -1.94% | 0.00160100 | 0.00160300 | 0.00156400 | 1,519.00 |
| Feb 03 2024 | 0.00160200 | 0.00002700 | 1.71% | 0.00157400 | 0.00160500 | 0.00157100 | 1,028.00 |
| Feb 02 2024 | 0.00157500 | 0.00000800 | 0.51% | 0.00156300 | 0.00159000 | 0.00155900 | 1,097.00 |
| Feb 01 2024 | 0.00156700 | 0.00000000 | 0.00% | 0.00156700 | 0.00158600 | 0.00155800 | 1,126.00 |
