Litecoin LTC
монета собственной сетиРанг 26 по капитализации
53.93 $+5.46 %за 24 ч
Binance · LTCUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-16 | — | — | — | 51.66 | — | — |
| 2026-09-15 | — | — | — | 51.26 | — | — |
| 2026-09-14 | — | — | — | 52.86 | — | — |
| 2026-09-13 | — | — | — | 53.83 | — | — |
| 2026-09-12 | — | — | — | 53.69 | — | — |
| 2026-09-11 | — | — | — | 53.27 | — | — |
| 2026-09-10 | — | — | — | 52.54 | — | — |
| 2026-09-09 | — | — | — | 53.25 | — | — |
| 2026-09-08 | — | — | — | 54.30 | — | — |
| 2026-09-07 | 54.97 | 59.46 | 53.90 | 55.21 | +0.44 % | 684.2 K $ |
| 2026-09-06 | 54.70 | 55.17 | 53.44 | 54.97 | +0.49 % | 361.6 K $ |
| 2026-09-05 | 50.75 | 55.35 | 50.72 | 54.69 | +7.76 % | 684.0 K $ |
| 2026-09-04 | 51.49 | 51.61 | 49.80 | 50.76 | −1.42 % | 272.8 K $ |
| 2026-09-03 | 49.69 | 51.87 | 49.48 | 51.49 | +3.62 % | 353.2 K $ |
| 2026-09-02 | 49.56 | 50.02 | 48.50 | 49.69 | +0.26 % | 354.6 K $ |
| 2026-09-01 | 48.55 | 50.09 | 48.30 | 49.57 | +2.10 % | 330.6 K $ |
| 2026-08-31 | 47.94 | 49.05 | 47.72 | 48.55 | +1.27 % | 247.7 K $ |
| 2026-08-30 | 49.02 | 50.13 | 47.41 | 47.94 | −2.20 % | 208.1 K $ |
| 2026-08-29 | 49.32 | 49.51 | 48.50 | 49.02 | −0.61 % | 220.7 K $ |
| 2026-08-28 | 49.92 | 50.49 | 48.00 | 49.33 | −1.18 % | 355.0 K $ |
| 2026-08-27 | 50.50 | 50.53 | 49.39 | 49.92 | −1.15 % | 360.7 K $ |
| 2026-08-26 | 49.95 | 50.92 | 49.18 | 50.51 | +1.12 % | 448.9 K $ |
| 2026-08-25 | 51.65 | 52.99 | 49.45 | 49.95 | −3.29 % | 409.7 K $ |
| 2026-08-24 | 52.29 | 54.19 | 51.25 | 51.66 | −1.20 % | 653.2 K $ |
| 2026-08-23 | 52.46 | 53.20 | 50.62 | 52.28 | −0.34 % | 381.9 K $ |
| 2026-08-22 | 53.17 | 55.45 | 50.32 | 52.45 | −1.35 % | 949.6 K $ |
| 2026-08-21 | 47.81 | 54.19 | 47.77 | 53.17 | +11.21 % | 798.0 K $ |
| 2026-08-20 | 46.80 | 48.60 | 46.48 | 47.82 | +2.18 % | 378.2 K $ |
| 2026-08-19 | 44.39 | 47.24 | 44.34 | 46.80 | +5.43 % | 361.3 K $ |
| 2026-08-18 | 44.57 | 44.75 | 44.15 | 44.38 | −0.43 % | 183.3 K $ |
| 2026-08-17 | 44.16 | 44.66 | 43.84 | 44.57 | +0.93 % | 187.8 K $ |
| 2026-08-16 | 44.11 | 44.82 | 44.05 | 44.16 | +0.11 % | 113.6 K $ |
| 2026-08-15 | 43.86 | 44.34 | 43.67 | 44.12 | +0.59 % | 134.0 K $ |
| 2026-08-14 | 44.82 | 44.94 | 43.39 | 43.86 | −2.14 % | 221.1 K $ |
| 2026-08-13 | 44.89 | 45.08 | 44.63 | 44.82 | −0.16 % | 151.0 K $ |
| 2026-08-12 | 45.51 | 45.67 | 44.67 | 44.89 | −1.36 % | 222.0 K $ |
| 2026-08-11 | 45.14 | 45.58 | 44.93 | 45.50 | +0.80 % | 160.8 K $ |
| 2026-08-10 | 45.46 | 45.78 | 45.00 | 45.14 | −0.70 % | 189.5 K $ |
| 2026-08-09 | 46.01 | 46.50 | 45.40 | 45.46 | −1.20 % | 129.5 K $ |
| 2026-08-08 | 45.55 | 46.12 | 45.44 | 46.02 | +1.03 % | 104.4 K $ |
| 2026-08-07 | 45.46 | 46.07 | 45.28 | 45.54 | +0.18 % | 202.8 K $ |
| 2026-08-06 | 45.33 | 45.85 | 44.75 | 45.45 | +0.26 % | 176.9 K $ |
| 2026-08-05 | 44.84 | 45.44 | 44.73 | 45.33 | +1.09 % | 188.7 K $ |
| 2026-08-04 | 44.30 | 45.17 | 44.05 | 44.85 | +1.24 % | 205.8 K $ |
| 2026-08-03 | 44.70 | 44.78 | 44.02 | 44.30 | −0.89 % | 174.5 K $ |
| 2026-08-02 | 44.25 | 45.05 | 44.12 | 44.69 | +0.99 % | 121.0 K $ |
| 2026-08-01 | 44.31 | 44.77 | 43.62 | 44.25 | −0.14 % | 169.0 K $ |
| 2026-07-31 | 45.58 | 45.91 | 44.18 | 44.31 | −2.79 % | 189.1 K $ |
| 2026-07-30 | 45.45 | 45.84 | 44.88 | 45.58 | +0.29 % | 218.6 K $ |
| 2026-07-29 | 46.22 | 46.40 | 44.33 | 45.45 | −1.67 % | 324.3 K $ |
| 2026-07-28 | 46.06 | 46.70 | 45.89 | 46.21 | +0.33 % | 201.0 K $ |
| 2026-07-27 | 47.85 | 47.85 | 45.94 | 46.05 | −3.76 % | 252.1 K $ |
| 2026-07-26 | 46.56 | 48.28 | 46.49 | 47.84 | +2.75 % | 279.4 K $ |
| 2026-07-25 | 46.36 | 46.70 | 45.75 | 46.56 | +0.43 % | 185.5 K $ |
| 2026-07-24 | 46.97 | 47.42 | 45.89 | 46.36 | −1.30 % | 262.7 K $ |
| 2026-07-23 | 47.15 | 47.56 | 46.20 | 46.96 | −0.40 % | 326.9 K $ |
| 2026-07-22 | 46.87 | 47.63 | 46.33 | 47.14 | +0.58 % | 201.0 K $ |
| 2026-07-21 | 47.36 | 48.15 | 46.66 | 46.87 | −1.03 % | 237.5 K $ |
| 2026-07-20 | 47.07 | 47.82 | 46.42 | 47.37 | +0.64 % | 408.7 K $ |
| 2026-07-19 | 47.02 | 47.90 | 46.70 | 47.07 | +0.11 % | 261.0 K $ |