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 17 2024 | 80.21 | 0.250 | 0.31% | 79.67 | 80.82 | 76.27 | 293,332.00 |
| Apr 16 2024 | 79.96 | 1.91 | 2.45% | 77.88 | 80.47 | 75.30 | 357,239.00 |
| Apr 15 2024 | 78.05 | -1.71 | -2.14% | 79.35 | 82.86 | 75.64 | 792,415.00 |
| Apr 14 2024 | 79.76 | 2.44 | 3.16% | 77.47 | 80.43 | 73.73 | 889,805.00 |
| Apr 13 2024 | 77.32 | -8.86 | -10.28% | 85.90 | 86.64 | 70.53 | 1,927,053.00 |
| Apr 12 2024 | 86.18 | -12.50 | -12.67% | 98.97 | 99.58 | 80.27 | 1,388,175.00 |
| Apr 11 2024 | 98.68 | 1.97 | 2.04% | 96.26 | 99.97 | 94.86 | 415,645.00 |
| Apr 10 2024 | 96.71 | -0.820 | -0.84% | 97.49 | 98.36 | 93.44 | 427,067.00 |
| Apr 09 2024 | 97.53 | -5.80 | -5.61% | 103.34 | 103.44 | 96.44 | 453,355.00 |
| Apr 08 2024 | 103.33 | 2.08 | 2.05% | 100.97 | 106.06 | 99.42 | 598,699.00 |
| Apr 07 2024 | 101.25 | -0.290 | -0.29% | 101.29 | 105.93 | 100.18 | 367,019.00 |
| Apr 06 2024 | 101.54 | 3.61 | 3.69% | 97.80 | 102.48 | 97.19 | 321,822.00 |
| Apr 05 2024 | 97.93 | -0.430 | -0.44% | 98.76 | 100.24 | 95.09 | 576,905.00 |
| Apr 04 2024 | 98.36 | 0.040 | 0.04% | 98.15 | 104.26 | 96.19 | 758,979.00 |
| Apr 03 2024 | 98.32 | -8.39 | -7.86% | 106.77 | 109.82 | 96.50 | 732,031.00 |
| Apr 02 2024 | 106.71 | 7.43 | 7.48% | 98.91 | 109.00 | 93.06 | 1,274,115.00 |
| Apr 01 2024 | 99.28 | -5.82 | -5.54% | 104.66 | 112.81 | 97.22 | 1,116,926.00 |
| Mar 31 2024 | 105.10 | 2.16 | 2.10% | 102.72 | 106.77 | 101.42 | 453,951.00 |
| Mar 30 2024 | 102.94 | -5.89 | -5.41% | 108.81 | 108.83 | 101.08 | 435,479.00 |
| Mar 29 2024 | 108.83 | 14.70 | 15.62% | 94.04 | 110.37 | 92.76 | 1,979,290.00 |
| Mar 28 2024 | 94.13 | 0.540 | 0.58% | 93.57 | 96.57 | 93.40 | 514,901.00 |
| Mar 27 2024 | 93.59 | -2.27 | -2.37% | 95.80 | 99.00 | 92.30 | 668,128.00 |
| Mar 26 2024 | 95.86 | 5.19 | 5.72% | 90.45 | 97.01 | 87.52 | 587,514.00 |
| Mar 25 2024 | 90.67 | 1.00 | 1.12% | 89.52 | 92.09 | 88.54 | 388,868.00 |
| Mar 24 2024 | 89.67 | 4.37 | 5.12% | 85.47 | 90.81 | 85.37 | 454,301.00 |
| Mar 23 2024 | 85.30 | 1.89 | 2.27% | 83.23 | 87.50 | 82.83 | 341,951.00 |
| Mar 22 2024 | 83.41 | -2.31 | -2.69% | 85.60 | 86.20 | 80.58 | 298,653.00 |
| Mar 21 2024 | 85.72 | 1.02 | 1.20% | 84.50 | 87.05 | 83.59 | 454,824.00 |
| Mar 20 2024 | 84.70 | 6.07 | 7.72% | 78.95 | 85.30 | 77.00 | 564,353.00 |
| Mar 19 2024 | 78.63 | -8.11 | -9.35% | 87.01 | 87.78 | 77.30 | 1,357,016.00 |
| Mar 18 2024 | 86.74 | 0.900 | 1.05% | 85.51 | 88.08 | 80.75 | 394,912.00 |
| Mar 17 2024 | 85.84 | 1.61 | 1.91% | 84.79 | 86.79 | 80.71 | 302,394.00 |
| Mar 16 2024 | 84.23 | -5.37 | -5.99% | 89.53 | 90.74 | 82.25 | 429,337.00 |
| Mar 15 2024 | 89.60 | -7.68 | -7.89% | 94.22 | 95.39 | 83.33 | 761,921.00 |
| Mar 14 2024 | 97.28 | 0.00 | 0.00% | 97.28 | 97.28 | 97.28 | 0.00 |
| Mar 13 2024 | 97.28 | -0.300 | -0.31% | 97.30 | 98.96 | 93.92 | 466,615.00 |
| Mar 12 2024 | 97.58 | -6.26 | -6.03% | 103.91 | 104.22 | 91.55 | 918,975.00 |
| Mar 11 2024 | 103.84 | 16.38 | 18.73% | 87.39 | 105.50 | 83.66 | 1,368,370.00 |
| Mar 10 2024 | 87.46 | -0.810 | -0.92% | 90.74 | 90.78 | 85.34 | 370,181.00 |
| Mar 09 2024 | 88.27 | 0.00 | 0.00% | 88.27 | 88.27 | 88.27 | 0.00 |
| Mar 08 2024 | 88.27 | 0.300 | 0.34% | 88.10 | 89.51 | 84.56 | 466,506.00 |
| Mar 07 2024 | 87.97 | 2.17 | 2.53% | 85.83 | 89.62 | 83.43 | 392,664.00 |
| Mar 06 2024 | 85.80 | 3.93 | 4.80% | 81.98 | 87.47 | 79.80 | 597,410.00 |
| Mar 05 2024 | 81.87 | -6.94 | -7.81% | 88.87 | 91.86 | 70.99 | 1,375,511.00 |
| Mar 04 2024 | 88.81 | -1.88 | -2.07% | 90.66 | 92.68 | 87.52 | 564,567.00 |
| Mar 03 2024 | 90.69 | -3.66 | -3.88% | 93.61 | 94.28 | 83.35 | 531,751.00 |
| Mar 02 2024 | 94.35 | 9.39 | 11.05% | 84.75 | 94.56 | 84.47 | 888,290.00 |
| Mar 01 2024 | 84.96 | 5.17 | 6.48% | 80.11 | 86.19 | 80.05 | 441,708.00 |
| Feb 29 2024 | 79.79 | 5.30 | 7.12% | 74.48 | 84.98 | 73.85 | 845,209.00 |
| Feb 28 2024 | 74.49 | 0.500 | 0.68% | 74.00 | 77.99 | 69.93 | 696,309.00 |
| Feb 27 2024 | 73.99 | 2.09 | 2.91% | 72.06 | 76.50 | 71.93 | 629,915.00 |
| Feb 26 2024 | 71.90 | 1.79 | 2.55% | 70.09 | 73.00 | 69.09 | 279,033.00 |
| Feb 25 2024 | 70.11 | -0.250 | -0.36% | 70.42 | 70.60 | 69.76 | 103,905.00 |
| Feb 24 2024 | 70.36 | 1.56 | 2.27% | 68.88 | 70.66 | 68.63 | 144,878.00 |
| Feb 23 2024 | 68.80 | -0.010 | -0.01% | 68.94 | 69.09 | 67.46 | 167,171.00 |
| Feb 22 2024 | 68.81 | -0.100 | -0.15% | 68.88 | 69.78 | 67.85 | 204,994.00 |
| Feb 21 2024 | 68.91 | -0.720 | -1.03% | 69.62 | 69.67 | 67.26 | 194,130.00 |
| Feb 20 2024 | 69.63 | -1.65 | -2.31% | 71.37 | 71.47 | 67.16 | 311,146.00 |
| Feb 19 2024 | 71.28 | 0.490 | 0.69% | 70.76 | 71.76 | 70.43 | 186,698.00 |
| Feb 18 2024 | 70.79 | 0.820 | 1.17% | 69.94 | 71.32 | 69.82 | 112,123.00 |
| Feb 17 2024 | 69.97 | -0.610 | -0.86% | 70.64 | 70.71 | 68.00 | 157,647.00 |
| Feb 16 2024 | 70.58 | 0.830 | 1.19% | 69.76 | 70.96 | 68.66 | 205,082.00 |
| Feb 15 2024 | 69.75 | -0.060 | -0.09% | 69.77 | 70.95 | 68.99 | 317,860.00 |
| Feb 14 2024 | 69.81 | 0.850 | 1.23% | 68.93 | 70.75 | 68.38 | 356,784.00 |
| Feb 13 2024 | 68.96 | -3.91 | -5.37% | 72.86 | 73.17 | 68.11 | 640,803.00 |
| Feb 12 2024 | 72.87 | 1.34 | 1.87% | 71.44 | 73.44 | 70.26 | 191,661.00 |
| Feb 11 2024 | 71.53 | 0.730 | 1.03% | 70.75 | 73.10 | 70.63 | 231,482.00 |
| Feb 10 2024 | 70.80 | 0.170 | 0.24% | 70.74 | 71.18 | 69.93 | 111,276.00 |
| Feb 09 2024 | 70.63 | 0.080 | 0.11% | 70.74 | 71.95 | 70.07 | 325,083.00 |
| Feb 08 2024 | 70.55 | 1.91 | 2.78% | 68.68 | 71.00 | 68.35 | 147,922.00 |
| Feb 07 2024 | 68.64 | 0.370 | 0.54% | 68.33 | 68.82 | 67.75 | 116,917.00 |
| Feb 06 2024 | 68.27 | 0.570 | 0.84% | 67.58 | 68.80 | 67.52 | 105,476.00 |
| Feb 05 2024 | 67.70 | 0.730 | 1.09% | 66.90 | 68.24 | 66.57 | 75,041.00 |
| Feb 04 2024 | 66.97 | -1.85 | -2.69% | 68.79 | 68.88 | 66.42 | 114,694.00 |
| Feb 03 2024 | 68.82 | 0.800 | 1.18% | 67.93 | 69.19 | 67.87 | 86,593.00 |
| Feb 02 2024 | 68.02 | 0.510 | 0.76% | 67.39 | 68.43 | 67.31 | 81,040.00 |
| Feb 01 2024 | 67.51 | 0.740 | 1.11% | 66.93 | 68.15 | 65.67 | 119,516.00 |
| Jan 31 2024 | 66.77 | -0.770 | -1.14% | 67.71 | 70.17 | 66.11 | 211,597.00 |
| Jan 30 2024 | 67.54 | -0.930 | -1.36% | 68.23 | 68.72 | 67.12 | 78,898.00 |
| Jan 29 2024 | 68.47 | 0.080 | 0.12% | 68.17 | 68.80 | 66.84 | 108,005.00 |
| Jan 28 2024 | 68.39 | 0.340 | 0.50% | 67.96 | 68.48 | 67.30 | 88,502.00 |
| Jan 27 2024 | 68.05 | 1.07 | 1.60% | 67.06 | 68.33 | 66.34 | 103,713.00 |
| Jan 26 2024 | 66.98 | 1.50 | 2.29% | 65.43 | 67.54 | 65.19 | 128,348.00 |
| Jan 25 2024 | 65.48 | -0.630 | -0.95% | 65.99 | 66.14 | 64.58 | 90,688.00 |
| Jan 24 2024 | 66.11 | 0.620 | 0.95% | 65.49 | 66.34 | 64.85 | 152,958.00 |
| Jan 23 2024 | 65.49 | -1.85 | -2.75% | 67.42 | 68.40 | 63.15 | 437,653.00 |
| Jan 22 2024 | 67.34 | -4.39 | -6.12% | 72.00 | 72.70 | 66.66 | 399,922.00 |
| Jan 21 2024 | 71.73 | 0.400 | 0.56% | 71.39 | 72.32 | 70.52 | 136,043.00 |
| Jan 20 2024 | 71.33 | 0.070 | 0.10% | 71.40 | 72.76 | 70.46 | 321,773.00 |
| Jan 19 2024 | 71.26 | 3.21 | 4.72% | 68.18 | 71.55 | 66.98 | 295,587.00 |
