Register for streaming realtime charts, analysis tools, and prices.
LPTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00030228 | -0.00000600 | -1.95% | 0.00030557 | 0.00031174 | 0.00028908 | 9,923.00 |
| May 15 2024 | 0.00030792 | 0.00002900 | 10.40% | 0.00028151 | 0.00032616 | 0.00027337 | 32,020.00 |
| May 14 2024 | 0.00027882 | -0.00000400 | -1.41% | 0.00028311 | 0.00028894 | 0.00026082 | 9,013.00 |
| May 13 2024 | 0.00028311 | -0.00001000 | -3.41% | 0.00029062 | 0.00029521 | 0.00026500 | 16,015.00 |
| May 12 2024 | 0.00029345 | 0.00000200 | 0.69% | 0.00029203 | 0.00030732 | 0.00028623 | 19,233.00 |
| May 11 2024 | 0.00029182 | 0.00001400 | 5.04% | 0.00027642 | 0.00030799 | 0.00027428 | 37,642.00 |
| May 10 2024 | 0.00027804 | 0.00000500 | 1.83% | 0.00027279 | 0.00032000 | 0.00026836 | 88,760.00 |
| May 09 2024 | 0.00027280 | 0.00004400 | 19.21% | 0.00022942 | 0.00027416 | 0.00022790 | 26,402.00 |
| May 08 2024 | 0.00022907 | -0.00002100 | -8.39% | 0.00025159 | 0.00025206 | 0.00022554 | 7,376.00 |
| May 07 2024 | 0.00025041 | 0.00001000 | 4.16% | 0.00024120 | 0.00026285 | 0.00023794 | 20,862.00 |
| May 06 2024 | 0.00024052 | 0.00000700 | 3.00% | 0.00023380 | 0.00025529 | 0.00023001 | 42,397.00 |
| May 05 2024 | 0.00023342 | 0.00002100 | 9.87% | 0.00021213 | 0.00024399 | 0.00021094 | 42,439.00 |
| May 04 2024 | 0.00021284 | -0.00000200 | -0.93% | 0.00021349 | 0.00021788 | 0.00021133 | 8,149.00 |
| May 03 2024 | 0.00021520 | 0.00000100 | 0.47% | 0.00021566 | 0.00022882 | 0.00021144 | 14,165.00 |
| May 02 2024 | 0.00021380 | 0.00000100 | 0.47% | 0.00021200 | 0.00022090 | 0.00020886 | 15,575.00 |
| May 01 2024 | 0.00021270 | 0.00000700 | 3.40% | 0.00020354 | 0.00021631 | 0.00020109 | 10,190.00 |
| Apr 30 2024 | 0.00020606 | -0.00000100 | -0.48% | 0.00020900 | 0.00020952 | 0.00019959 | 4,672.00 |
| Apr 29 2024 | 0.00020746 | -0.00000700 | -3.27% | 0.00021436 | 0.00021436 | 0.00020522 | 832.00 |
| Apr 28 2024 | 0.00021436 | -0.00000500 | -2.28% | 0.00022222 | 0.00022819 | 0.00021436 | 568.00 |
| Apr 27 2024 | 0.00021897 | -0.00000300 | -1.35% | 0.00021910 | 0.00022584 | 0.00021604 | 981.00 |
| Apr 26 2024 | 0.00022241 | -0.00000900 | -3.89% | 0.00023031 | 0.00023258 | 0.00022241 | 2,503.00 |
| Apr 25 2024 | 0.00023130 | 0.00001200 | 5.47% | 0.00021991 | 0.00024514 | 0.00021801 | 6,635.00 |
| Apr 24 2024 | 0.00021918 | -0.00001400 | -6.01% | 0.00023168 | 0.00023168 | 0.00021880 | 4,183.00 |
| Apr 23 2024 | 0.00023308 | 0.00000200 | 0.86% | 0.00023558 | 0.00024794 | 0.00022789 | 3,854.00 |
| Apr 22 2024 | 0.00023135 | -0.00000300 | -1.28% | 0.00023673 | 0.00023974 | 0.00022510 | 2,982.00 |
| Apr 21 2024 | 0.00023401 | -0.00001300 | -5.27% | 0.00024440 | 0.00024744 | 0.00023136 | 2,650.00 |
| Apr 20 2024 | 0.00024685 | 0.00004300 | 21.14% | 0.00020510 | 0.00025070 | 0.00020305 | 5,683.00 |
| Apr 19 2024 | 0.00020341 | -0.00000600 | -2.87% | 0.00020786 | 0.00021004 | 0.00019712 | 2,639.00 |
| Apr 18 2024 | 0.00020913 | 0.00001800 | 9.41% | 0.00018885 | 0.00022505 | 0.00018271 | 8,805.00 |
| Apr 17 2024 | 0.00019119 | 0.00000100 | 0.53% | 0.00018613 | 0.00019398 | 0.00018230 | 2,888.00 |
| Apr 16 2024 | 0.00018995 | 0.00000071 | 0.38% | 0.00018715 | 0.00020153 | 0.00018394 | 2,559.00 |
| Apr 15 2024 | 0.00018924 | 0.00000400 | 2.15% | 0.00018198 | 0.00020213 | 0.00017928 | 5,905.00 |
| Apr 14 2024 | 0.00018564 | 0.00001400 | 8.14% | 0.00016904 | 0.00018633 | 0.00016820 | 2,460.00 |
| Apr 13 2024 | 0.00017198 | -0.00001300 | -7.03% | 0.00018267 | 0.00018692 | 0.00015287 | 8,366.00 |
| Apr 12 2024 | 0.00018505 | -0.00003300 | -15.12% | 0.00021787 | 0.00022236 | 0.00017457 | 8,071.00 |
| Apr 11 2024 | 0.00021832 | -0.00000400 | -1.80% | 0.00022044 | 0.00022765 | 0.00021821 | 1,595.00 |
| Apr 10 2024 | 0.00022275 | -0.00000900 | -3.88% | 0.00023457 | 0.00023457 | 0.00022035 | 2,450.00 |
| Apr 09 2024 | 0.00023180 | -0.00001700 | -6.83% | 0.00024878 | 0.00024878 | 0.00023180 | 2,892.00 |
| Apr 08 2024 | 0.00024878 | 0.00000500 | 2.05% | 0.00024309 | 0.00024884 | 0.00023981 | 2,134.00 |
| Apr 07 2024 | 0.00024383 | -0.00000700 | -2.79% | 0.00024975 | 0.00025049 | 0.00024211 | 1,216.00 |
| Apr 06 2024 | 0.00025123 | 0.00001200 | 5.03% | 0.00023810 | 0.00025381 | 0.00023810 | 2,949.00 |
| Apr 05 2024 | 0.00023877 | -0.00000400 | -1.65% | 0.00024525 | 0.00024525 | 0.00023378 | 3,489.00 |
| Apr 04 2024 | 0.00024254 | -0.00000500 | -2.02% | 0.00025005 | 0.00025123 | 0.00024254 | 3,721.00 |
| Apr 03 2024 | 0.00024716 | -0.00000700 | -2.75% | 0.00025254 | 0.00025878 | 0.00024378 | 1,416.00 |
| Apr 02 2024 | 0.00025456 | -0.00000200 | -0.78% | 0.00025688 | 0.00025821 | 0.00024840 | 5,024.00 |
| Apr 01 2024 | 0.00025700 | -0.00000700 | -2.66% | 0.00026360 | 0.00026796 | 0.00025270 | 2,479.00 |
| Mar 31 2024 | 0.00026364 | 0.00000043 | 0.16% | 0.00026480 | 0.00027032 | 0.00026180 | 2,033.00 |
| Mar 30 2024 | 0.00026321 | -0.00000600 | -2.23% | 0.00026902 | 0.00027190 | 0.00026321 | 6,376.00 |
| Mar 29 2024 | 0.00026900 | -0.00000300 | -1.10% | 0.00027536 | 0.00027589 | 0.00026782 | 4,010.00 |
| Mar 28 2024 | 0.00027205 | -0.00001500 | -5.23% | 0.00028841 | 0.00028841 | 0.00026947 | 6,171.00 |
| Mar 27 2024 | 0.00028701 | -0.00001000 | -3.37% | 0.00029351 | 0.00030523 | 0.00028362 | 7,814.00 |
| Mar 26 2024 | 0.00029679 | 0.00000400 | 1.36% | 0.00029280 | 0.00031370 | 0.00028881 | 8,590.00 |
| Mar 25 2024 | 0.00029312 | -0.00001300 | -4.25% | 0.00030574 | 0.00030632 | 0.00028811 | 5,936.00 |
| Mar 24 2024 | 0.00030570 | 0.00001400 | 4.80% | 0.00029258 | 0.00032030 | 0.00028958 | 6,532.00 |
| Mar 23 2024 | 0.00029155 | 0.00000400 | 1.39% | 0.00028752 | 0.00030791 | 0.00028672 | 4,850.00 |
| Mar 22 2024 | 0.00028752 | 0.00000200 | 0.70% | 0.00028685 | 0.00030223 | 0.00028041 | 4,276.00 |
| Mar 21 2024 | 0.00028556 | 0.00000300 | 1.06% | 0.00028155 | 0.00029039 | 0.00027508 | 8,201.00 |
| Mar 20 2024 | 0.00028263 | 0.00000300 | 1.07% | 0.00028264 | 0.00028669 | 0.00027038 | 4,862.00 |
| Mar 19 2024 | 0.00027994 | -0.00000400 | -1.41% | 0.00028334 | 0.00028702 | 0.00026129 | 6,345.00 |
| Mar 18 2024 | 0.00028368 | -0.00004000 | -12.35% | 0.00032144 | 0.00032390 | 0.00028130 | 8,041.00 |
| Mar 17 2024 | 0.00032387 | 0.00001500 | 4.85% | 0.00030912 | 0.00035861 | 0.00029619 | 18,761.00 |
| Mar 16 2024 | 0.00030912 | -0.00003200 | -9.39% | 0.00034068 | 0.00034437 | 0.00029870 | 17,322.00 |
| Mar 15 2024 | 0.00034068 | -0.00003800 | -10.04% | 0.00037939 | 0.00038340 | 0.00033043 | 37,340.00 |
| Mar 14 2024 | 0.00037851 | 0.00010084 | 36.32% | 0.00027799 | 0.00038499 | 0.00027552 | 72,935.00 |
| Mar 13 2024 | 0.00027767 | -0.00000700 | -2.46% | 0.00028391 | 0.00030689 | 0.00026834 | 26,895.00 |
| Mar 12 2024 | 0.00028476 | -0.00000600 | -2.06% | 0.00029040 | 0.00030417 | 0.00027230 | 24,470.00 |
| Mar 11 2024 | 0.00029111 | -0.00002200 | -7.03% | 0.00032050 | 0.00033087 | 0.00028208 | 12,673.00 |
| Mar 10 2024 | 0.00031273 | -0.00003000 | -8.76% | 0.00033928 | 0.00034219 | 0.00030232 | 27,667.00 |
| Mar 09 2024 | 0.00034255 | 0.00000000 | 0.00% | 0.00034255 | 0.00034255 | 0.00034255 | 0.00 |
| Mar 08 2024 | 0.00034255 | 0.00010325 | 43.15% | 0.00024012 | 0.00035329 | 0.00022500 | 106,973.00 |
| Mar 07 2024 | 0.00023930 | 0.00001700 | 7.64% | 0.00022314 | 0.00025496 | 0.00021811 | 37,865.00 |
| Mar 06 2024 | 0.00022240 | 0.00001800 | 8.81% | 0.00020430 | 0.00022313 | 0.00019964 | 34,696.00 |
| Mar 05 2024 | 0.00020429 | -0.00000400 | -1.92% | 0.00020994 | 0.00023511 | 0.00019666 | 35,006.00 |
| Mar 04 2024 | 0.00020810 | -0.00001800 | -7.94% | 0.00022708 | 0.00022708 | 0.00020101 | 22,553.00 |
| Mar 03 2024 | 0.00022656 | -0.00000900 | -3.82% | 0.00023660 | 0.00024751 | 0.00021245 | 30,990.00 |
| Mar 02 2024 | 0.00023549 | 0.00000300 | 1.29% | 0.00023194 | 0.00023642 | 0.00022513 | 20,543.00 |
| Mar 01 2024 | 0.00023214 | 0.00001500 | 6.92% | 0.00021859 | 0.00024957 | 0.00021853 | 44,547.00 |
| Feb 29 2024 | 0.00021688 | -0.00000600 | -2.69% | 0.00022301 | 0.00023054 | 0.00021483 | 38,394.00 |
| Feb 28 2024 | 0.00022300 | -0.00002600 | -10.44% | 0.00024966 | 0.00027146 | 0.00021703 | 68,437.00 |
| Feb 27 2024 | 0.00024895 | -0.00001700 | -6.40% | 0.00026333 | 0.00027913 | 0.00024481 | 50,404.00 |
| Feb 26 2024 | 0.00026550 | -0.00001400 | -5.00% | 0.00027901 | 0.00028970 | 0.00026023 | 70,528.00 |
| Feb 25 2024 | 0.00027997 | 0.00000600 | 2.19% | 0.00027155 | 0.00031138 | 0.00026400 | 72,818.00 |
| Feb 24 2024 | 0.00027386 | 0.00000300 | 1.11% | 0.00027130 | 0.00027798 | 0.00026102 | 34,736.00 |
| Feb 23 2024 | 0.00027130 | -0.00001800 | -6.22% | 0.00028843 | 0.00029999 | 0.00026773 | 80,494.00 |
| Feb 22 2024 | 0.00028946 | -0.00000900 | -3.01% | 0.00030170 | 0.00033596 | 0.00028000 | 157,344.00 |
| Feb 21 2024 | 0.00029865 | 0.00002100 | 7.55% | 0.00028098 | 0.00034259 | 0.00027091 | 215,361.00 |
| Feb 20 2024 | 0.00027808 | -0.00005400 | -16.26% | 0.00033036 | 0.00034352 | 0.00027554 | 129,824.00 |
| Feb 19 2024 | 0.00033217 | -0.00000800 | -2.35% | 0.00034197 | 0.00037120 | 0.00031710 | 181,045.00 |
| Feb 18 2024 | 0.00034008 | -0.00000800 | -2.30% | 0.00035189 | 0.00039446 | 0.00031488 | 327,704.00 |
| Feb 17 2024 | 0.00034768 | 0.00007000 | 25.21% | 0.00027946 | 0.00039686 | 0.00025610 | 439,175.00 |
