Litecoin (LTC) 2018年の価格推移

In 2018, Litecoin opened at $223.69 and closed the year at $29.90, a change of −86.63%. The highest price was $315.00 and the lowest $22.32.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2018	$31.38	$31.43	$29.42	$29.90	4.72%	$2,959,940	—
Dec 30, 2018	$30.28	$32.00	$29.68	$31.38	3.63%	$4,696,122	—
Dec 29, 2018	$31.78	$32.81	$29.91	$30.28	4.72%	$6,994,333	—
Dec 28, 2018	$27.55	$33.08	$27.39	$31.80	15.43%	$7,428,413	—
Dec 27, 2018	$30.27	$30.89	$27.17	$27.55	8.99%	$4,528,463	—
Dec 26, 2018	$30.50	$31.68	$28.79	$30.30	0.66%	$5,242,464	—
Dec 25, 2018	$32.69	$32.93	$29.19	$30.50	6.70%	$7,586,691	—
Dec 24, 2018	$32.98	$36.12	$32.17	$32.68	0.91%	$10,561,725	—
Dec 23, 2018	$31.29	$33.84	$31.09	$32.97	5.37%	$8,317,118	—
Dec 22, 2018	$30.29	$31.49	$29.70	$31.33	3.43%	$3,234,573	—
Dec 21, 2018	$32.18	$32.87	$29.55	$30.29	5.87%	$6,941,800	—
Dec 20, 2018	$28.83	$32.76	$28.52	$32.18	11.62%	$10,702,282	—
Dec 19, 2018	$29.89	$31.55	$28.51	$28.83	3.55%	$13,967,869	—
Dec 18, 2018	$28.97	$30.15	$27.39	$29.89	3.18%	$6,940,548	—
Dec 17, 2018	$25.51	$30.30	$25.43	$28.95	13.48%	$11,734,862	—
Dec 16, 2018	$23.59	$26.96	$23.48	$25.52	8.18%	$7,367,654	—
Dec 15, 2018	$23.33	$24.06	$23.09	$23.60	1.16%	$2,696,112	—
Dec 14, 2018	$23.06	$23.76	$22.50	$23.34	1.21%	$2,669,994	—
Dec 13, 2018	$24.13	$24.29	$22.91	$23.08	4.35%	$2,391,795	—
Dec 12, 2018	$23.40	$24.98	$23.20	$24.13	3.12%	$2,839,522	—
Dec 11, 2018	$24.15	$24.63	$22.94	$23.41	3.06%	$2,774,102	—
Dec 10, 2018	$25.37	$25.82	$23.67	$24.14	4.85%	$3,913,246	—
Dec 9, 2018	$24.23	$26.75	$24.20	$25.37	4.70%	$4,728,009	—
Dec 8, 2018	$24.88	$26.63	$22.89	$24.22	2.65%	$6,669,827	—
Dec 7, 2018	$26.74	$26.94	$22.32	$24.91	6.84%	$8,550,497	—
Dec 6, 2018	$29.28	$30.49	$26.25	$26.78	8.54%	$5,318,279	—
Dec 5, 2018	$31.14	$31.40	$29.15	$29.27	6.01%	$3,686,632	—
Dec 4, 2018	$30.92	$32.25	$29.87	$31.13	0.68%	$3,938,334	—
Dec 3, 2018	$33.81	$33.97	$30.08	$30.90	8.61%	$5,107,201	—
Dec 2, 2018	$34.11	$35.24	$33.21	$33.82	0.85%	$4,314,175	—
Dec 1, 2018	$32.19	$35.10	$31.38	$34.17	6.15%	$4,373,050	—
Nov 30, 2018	$33.90	$34.53	$31.07	$32.21	4.99%	$5,934,596	—
Nov 29, 2018	$34.74	$36.00	$33.08	$33.88	2.48%	$7,091,339	—
Nov 28, 2018	$31.62	$36.51	$31.39	$34.74	9.87%	$8,934,592	—
Nov 27, 2018	$30.18	$32.16	$29.05	$31.61	4.74%	$5,911,547	—
Nov 26, 2018	$31.51	$32.88	$28.66	$30.18	4.22%	$10,650,151	—
Nov 25, 2018	$29.72	$32.93	$27.70	$31.49	5.96%	$9,875,455	—
Nov 24, 2018	$32.74	$34.30	$29.07	$29.73	9.19%	$5,486,899	—
Nov 23, 2018	$32.09	$33.81	$31.10	$32.74	2.03%	$5,763,153	—
Nov 22, 2018	$35.17	$35.68	$31.84	$32.11	8.70%	$4,791,953	—
Nov 21, 2018	$33.71	$35.38	$32.17	$35.15	4.27%	$10,447,987	—
Nov 20, 2018	$37.11	$38.80	$31.47	$33.80	8.92%	$16,734,732	—
Nov 19, 2018	$42.63	$42.65	$35.94	$37.07	13.04%	$10,193,548	—
Nov 18, 2018	$42.46	$43.84	$42.11	$42.61	0.35%	$2,991,350	—
Nov 17, 2018	$42.89	$42.94	$41.92	$42.43	1.07%	$2,748,488	—
Nov 16, 2018	$44.78	$44.95	$42.38	$42.89	4.22%	$5,526,206	—
Nov 15, 2018	$45.05	$45.80	$40.40	$44.78	0.60%	$10,442,472	—
Nov 14, 2018	$50.41	$51.08	$42.00	$45.05	10.63%	$13,948,979	—
Nov 13, 2018	$51.26	$51.66	$49.60	$50.43	1.62%	$3,255,169	—
Nov 12, 2018	$51.50	$52.04	$50.59	$51.26	0.47%	$3,075,504	—
Nov 11, 2018	$52.47	$52.57	$49.79	$51.46	1.92%	$3,407,022	—
Nov 10, 2018	$52.28	$53.08	$51.97	$52.48	0.38%	$1,994,759	—
Nov 9, 2018	$52.70	$53.15	$51.62	$52.25	0.85%	$2,873,958	—
Nov 8, 2018	$54.49	$55.12	$52.42	$52.72	3.25%	$3,845,880	—
Nov 7, 2018	$56.44	$56.92	$53.52	$54.47	3.49%	$5,343,583	—
Nov 6, 2018	$53.93	$56.88	$53.87	$56.48	4.73%	$4,543,573	—
Nov 5, 2018	$54.60	$55.15	$53.01	$53.91	1.26%	$3,841,003	—
Nov 4, 2018	$51.09	$56.33	$50.77	$54.60	6.87%	$7,106,101	—
Nov 3, 2018	$51.78	$51.81	$50.60	$51.04	1.43%	$2,280,111	—
Nov 2, 2018	$50.63	$52.20	$50.56	$51.78	2.27%	$2,853,113	—
Nov 1, 2018	$49.94	$50.85	$49.78	$50.61	1.34%	$2,044,482	—
Oct 31, 2018	$49.35	$50.71	$47.71	$49.93	1.18%	$2,926,931	—
Oct 30, 2018	$49.16	$49.96	$49.02	$49.34	0.37%	$2,069,911	—
Oct 29, 2018	$52.10	$52.26	$48.17	$49.21	5.55%	$4,660,387	—
Oct 28, 2018	$52.25	$52.66	$51.70	$52.07	0.34%	$1,838,724	—
Oct 27, 2018	$52.60	$53.08	$51.72	$52.25	0.67%	$2,075,855	—
Oct 26, 2018	$52.81	$53.55	$52.23	$52.56	0.47%	$2,623,371	—
Oct 25, 2018	$53.12	$53.27	$52.52	$52.84	0.53%	$2,287,144	—
Oct 24, 2018	$53.34	$53.92	$53.00	$53.11	0.43%	$2,684,803	—
Oct 23, 2018	$53.12	$53.97	$52.53	$53.33	0.40%	$3,006,380	—
Oct 22, 2018	$53.62	$54.16	$52.67	$53.12	0.93%	$6,044,482	—
Oct 21, 2018	$54.27	$54.90	$53.44	$53.61	1.22%	$7,580,763	—
Oct 20, 2018	$53.68	$54.65	$53.28	$54.28	1.12%	$7,246,667	—
Oct 19, 2018	$53.53	$54.74	$53.31	$53.71	0.34%	$7,061,519	—
Oct 18, 2018	$55.31	$55.85	$53.00	$53.53	3.22%	$8,907,286	—
Oct 17, 2018	$55.54	$55.72	$54.32	$55.27	0.49%	$10,451,968	—
Oct 16, 2018	$56.15	$57.34	$54.71	$55.54	1.09%	$9,988,474	—
Oct 15, 2018	$52.61	$61.86	$52.17	$56.16	6.75%	$21,747,320	—
Oct 14, 2018	$54.06	$54.44	$52.11	$52.61	2.68%	$9,306,172	—
Oct 13, 2018	$53.70	$54.88	$53.20	$54.05	0.65%	$8,771,145	—
Oct 12, 2018	$51.31	$54.26	$50.87	$53.74	4.74%	$10,863,355	—
Oct 11, 2018	$58.43	$58.66	$50.62	$51.36	12.10%	$14,307,677	—
Oct 10, 2018	$59.02	$59.18	$57.37	$58.46	0.95%	$9,074,910	—
Oct 9, 2018	$59.65	$59.84	$58.29	$59.03	1.04%	$9,264,677	—
Oct 8, 2018	$58.32	$60.26	$57.63	$59.66	2.30%	$10,499,303	—
Oct 7, 2018	$57.98	$58.64	$56.88	$58.33	0.60%	$7,971,910	—
Oct 6, 2018	$58.88	$59.17	$56.92	$57.96	1.56%	$8,512,402	—
Oct 5, 2018	$58.43	$59.85	$57.65	$58.93	0.86%	$8,865,509	—
Oct 4, 2018	$57.60	$59.40	$57.39	$58.42	1.42%	$9,643,909	—
Oct 3, 2018	$59.42	$59.66	$56.67	$57.56	3.13%	$11,515,194	—
Oct 2, 2018	$60.47	$61.80	$59.02	$59.46	1.67%	$11,489,099	—
Oct 1, 2018	$61.19	$62.09	$59.51	$60.45	1.21%	$11,484,878	—
Sep 30, 2018	$61.61	$63.00	$59.81	$61.21	0.65%	$13,734,704	—
Sep 29, 2018	$61.95	$62.34	$58.95	$61.61	0.55%	$12,577,562	—
Sep 28, 2018	$63.25	$65.00	$60.14	$61.95	2.06%	$19,128,679	—
Sep 27, 2018	$57.25	$65.67	$56.58	$63.28	10.53%	$30,665,922	—
Sep 26, 2018	$57.57	$59.85	$56.40	$57.18	0.68%	$13,066,636	—
Sep 25, 2018	$58.03	$58.16	$54.25	$57.61	0.72%	$15,753,483	—
Sep 24, 2018	$61.36	$61.56	$57.02	$58.01	5.46%	$13,624,553	—
Sep 23, 2018	$60.58	$63.82	$59.86	$61.38	1.32%	$15,089,324	—
Sep 22, 2018	$60.82	$61.90	$58.00	$60.65	0.28%	$12,631,718	—
Sep 21, 2018	$56.52	$62.73	$56.33	$60.83	7.63%	$18,976,330	—
Sep 20, 2018	$54.33	$57.42	$53.28	$56.53	4.05%	$10,587,308	—
Sep 19, 2018	$53.93	$55.28	$51.62	$54.27	0.63%	$12,289,754	—
Sep 18, 2018	$52.06	$55.52	$50.41	$53.96	3.65%	$11,874,092	—
Sep 17, 2018	$56.75	$57.85	$51.37	$52.07	8.25%	$14,029,351	—
Sep 16, 2018	$56.22	$57.55	$54.35	$56.75	0.94%	$10,857,783	—
Sep 15, 2018	$56.21	$58.73	$55.61	$56.22	0.02%	$13,554,456	—
Sep 14, 2018	$54.49	$59.00	$52.83	$56.24	3.21%	$15,505,363	—
Sep 13, 2018	$51.69	$55.49	$51.66	$54.44	5.32%	$12,514,995	—
Sep 12, 2018	$52.01	$52.14	$47.21	$51.69	0.62%	$13,756,255	—
Sep 11, 2018	$54.34	$54.75	$49.74	$52.04	4.23%	$12,670,927	—
Sep 10, 2018	$54.79	$56.59	$53.03	$54.34	0.82%	$12,366,211	—
Sep 9, 2018	$53.09	$56.72	$52.20	$54.74	3.11%	$11,413,319	—
Sep 8, 2018	$55.63	$57.22	$51.87	$53.07	4.60%	$10,323,292	—
Sep 7, 2018	$57.61	$58.53	$55.00	$55.66	3.38%	$10,983,096	—
Sep 6, 2018	$57.71	$57.89	$53.96	$57.61	0.17%	$14,014,155	—
Sep 5, 2018	$67.63	$68.36	$57.61	$57.82	14.51%	$20,765,380	—
Sep 4, 2018	$65.50	$69.45	$65.36	$67.60	3.21%	$14,960,890	—
Sep 3, 2018	$66.21	$66.55	$64.21	$65.44	1.16%	$10,569,363	—
Sep 2, 2018	$66.45	$67.30	$64.15	$66.21	0.36%	$11,838,319	—
Sep 1, 2018	$62.04	$67.93	$61.97	$66.49	7.17%	$13,646,887	—
Aug 31, 2018	$60.13	$62.75	$59.55	$62.04	3.18%	$10,744,055	—
Aug 30, 2018	$61.52	$61.65	$58.55	$60.23	2.10%	$10,761,862	—
Aug 29, 2018	$63.12	$63.40	$60.14	$61.41	2.71%	$11,486,408	—
Aug 28, 2018	$60.69	$63.74	$59.65	$63.13	4.02%	$13,093,911	—
Aug 27, 2018	$57.05	$61.17	$56.52	$60.61	6.24%	$10,042,123	—
Aug 26, 2018	$57.88	$58.08	$55.74	$56.99	1.54%	$8,456,358	—
Aug 25, 2018	$57.88	$58.38	$56.93	$57.89	0.02%	$8,154,032	—
Aug 24, 2018	$57.30	$58.36	$55.50	$57.82	0.91%	$9,285,144	—
Aug 23, 2018	$55.15	$57.89	$54.80	$57.29	3.88%	$9,382,986	—
Aug 22, 2018	$56.43	$59.75	$53.82	$55.14	2.29%	$13,791,754	—
Aug 21, 2018	$53.39	$56.82	$53.21	$56.42	5.68%	$9,710,201	—
Aug 20, 2018	$57.79	$58.50	$53.18	$53.39	7.61%	$12,325,876	—
Aug 19, 2018	$57.04	$58.98	$56.10	$57.67	1.10%	$10,508,701	—
Aug 18, 2018	$61.79	$62.31	$55.12	$57.04	7.69%	$11,969,876	—
Aug 17, 2018	$55.32	$61.89	$54.99	$61.75	11.62%	$13,405,003	—
Aug 16, 2018	$54.32	$57.58	$54.06	$55.29	1.79%	$8,558,558	—
Aug 15, 2018	$54.26	$59.20	$53.70	$54.32	0.11%	$13,029,652	—
Aug 14, 2018	$56.50	$56.50	$49.20	$54.24	4.00%	$11,992,181	—
Aug 13, 2018	$59.21	$60.61	$55.52	$56.44	4.68%	$11,164,712	—
Aug 12, 2018	$57.73	$61.55	$57.02	$59.32	2.75%	$10,331,215	—
Aug 11, 2018	$59.16	$59.98	$55.00	$57.60	2.64%	$11,141,417	—
Aug 10, 2018	$62.84	$63.14	$58.12	$59.16	5.86%	$11,133,870	—
Aug 9, 2018	$62.13	$64.94	$60.00	$62.89	1.22%	$11,263,054	—
Aug 8, 2018	$67.32	$67.49	$60.80	$62.13	7.71%	$11,974,283	—
Aug 7, 2018	$73.67	$75.24	$66.58	$67.35	8.58%	$11,907,650	—
Aug 6, 2018	$74.60	$76.70	$72.35	$73.62	1.31%	$10,218,381	—
Aug 5, 2018	$73.06	$74.73	$72.23	$74.61	2.12%	$9,870,760	—
Aug 4, 2018	$77.63	$78.15	$72.10	$73.13	5.80%	$11,228,478	—
Aug 3, 2018	$76.16	$77.84	$74.66	$77.70	2.02%	$10,755,649	—
Aug 2, 2018	$77.62	$78.46	$75.33	$76.11	1.95%	$10,335,329	—
Aug 1, 2018	$78.91	$79.06	$75.78	$77.53	1.75%	$10,805,717	—
Jul 31, 2018	$82.16	$82.63	$76.02	$78.69	4.22%	$12,489,474	—
Jul 30, 2018	$83.89	$84.62	$79.76	$82.18	2.04%	$12,152,782	—
Jul 29, 2018	$84.10	$85.38	$83.22	$83.85	0.30%	$10,028,539	—
Jul 28, 2018	$84.39	$84.70	$82.26	$84.07	0.38%	$10,466,944	—
Jul 27, 2018	$83.51	$85.12	$81.37	$84.39	1.05%	$13,246,487	—
Jul 26, 2018	$86.38	$87.90	$82.75	$83.37	3.48%	$13,102,178	—
Jul 25, 2018	$89.02	$90.75	$84.81	$86.38	2.97%	$14,305,115	—
Jul 24, 2018	$81.43	$89.79	$80.79	$89.12	9.44%	$17,982,460	—
Jul 23, 2018	$82.20	$85.96	$81.10	$81.38	1.00%	$12,017,252	—
Jul 22, 2018	$83.42	$84.20	$81.78	$82.21	1.45%	$11,406,970	—
Jul 21, 2018	$81.84	$84.93	$79.50	$83.44	1.96%	$11,093,941	—
Jul 20, 2018	$86.10	$86.69	$80.72	$81.87	4.91%	$14,427,925	—
Jul 19, 2018	$86.26	$89.00	$84.80	$86.00	0.30%	$13,363,247	—
Jul 18, 2018	$88.99	$94.41	$84.20	$86.21	3.12%	$18,644,932	—
Jul 17, 2018	$83.65	$90.00	$81.30	$89.06	6.47%	$17,424,043	—
Jul 16, 2018	$78.54	$84.28	$77.60	$83.49	6.30%	$14,849,321	—
Jul 15, 2018	$76.19	$79.50	$75.10	$78.54	3.08%	$11,604,881	—
Jul 14, 2018	$76.52	$77.50	$75.37	$76.18	0.44%	$10,889,163	—
Jul 13, 2018	$76.82	$78.60	$74.96	$76.53	0.38%	$12,912,110	—
Jul 12, 2018	$78.18	$78.25	$74.00	$76.79	1.78%	$13,812,292	—
Jul 11, 2018	$75.79	$80.98	$75.31	$78.18	3.15%	$14,878,690	—
Jul 10, 2018	$80.58	$80.62	$74.25	$75.81	5.92%	$16,301,340	—
Jul 9, 2018	$82.26	$83.12	$79.80	$80.46	2.19%	$13,486,143	—
Jul 8, 2018	$84.88	$85.70	$81.81	$82.22	3.13%	$12,714,184	—
Jul 7, 2018	$83.10	$85.35	$79.40	$84.79	2.03%	$13,194,718	—
Jul 6, 2018	$83.26	$84.23	$80.67	$83.10	0.19%	$12,927,068	—
Jul 5, 2018	$85.23	$87.11	$81.77	$83.33	2.23%	$14,375,939	—
Jul 4, 2018	$84.87	$89.01	$83.98	$85.28	0.48%	$10,301,558	—
Jul 3, 2018	$85.36	$90.00	$83.64	$85.09	0.32%	$16,697,670	—
Jul 2, 2018	$79.96	$87.06	$78.11	$85.36	6.75%	$14,148,269	—
Jul 1, 2018	$81.34	$81.83	$77.73	$79.95	1.71%	$11,578,099	—
Jun 30, 2018	$78.94	$84.59	$78.84	$81.33	3.03%	$13,873,277	—
Jun 29, 2018	$74.24	$80.79	$72.15	$78.94	6.33%	$13,628,167	—
Jun 28, 2018	$80.71	$81.43	$73.89	$74.05	8.25%	$14,111,509	—
Jun 27, 2018	$75.63	$81.75	$74.87	$80.60	6.57%	$10,907,247	—
Jun 26, 2018	$81.48	$81.99	$75.00	$75.54	7.29%	$9,353,924	—
Jun 25, 2018	$80.46	$84.38	$78.55	$81.48	1.27%	$13,384,188	—
Jun 24, 2018	$82.76	$83.63	$73.22	$80.37	2.89%	$19,659,623	—
Jun 23, 2018	$84.75	$86.77	$81.31	$82.73	2.38%	$13,847,071	—
Jun 22, 2018	$96.74	$96.87	$80.02	$84.80	12.34%	$20,336,008	—
Jun 21, 2018	$97.72	$99.30	$96.00	$96.72	1.02%	$13,359,242	—
Jun 20, 2018	$98.67	$99.13	$95.21	$97.72	0.96%	$13,782,651	—
Jun 19, 2018	$98.79	$120.00	$96.91	$98.67	0.12%	$12,839,843	—
Jun 18, 2018	$94.95	$99.88	$92.89	$98.70	3.95%	$15,517,727	—
Jun 17, 2018	$96.65	$98.20	$94.51	$94.95	1.76%	$11,542,697	—
Jun 16, 2018	$95.50	$97.58	$92.68	$96.66	1.21%	$12,447,953	—
Jun 15, 2018	$100.89	$100.98	$94.49	$95.50	5.34%	$15,253,288	—
Jun 14, 2018	$93.40	$102.87	$91.65	$100.88	8.01%	$17,309,707	—
Jun 13, 2018	$99.68	$100.45	$86.71	$93.37	6.33%	$15,894,052	—
Jun 12, 2018	$107.20	$107.86	$94.05	$99.68	7.01%	$7,540,691	—
Jun 11, 2018	$106.50	$108.42	$102.70	$107.20	0.66%	$6,006,748	—
Jun 10, 2018	$117.25	$117.47	$102.75	$106.48	9.19%	$9,692,900	—
Jun 9, 2018	$119.90	$120.93	$116.70	$117.40	2.09%	$2,035,222	—
Jun 8, 2018	$121.56	$122.18	$118.04	$119.68	1.55%	$3,468,452	—
Jun 7, 2018	$121.63	$123.84	$119.40	$121.54	0.07%	$4,812,927	—
Jun 6, 2018	$122.20	$122.94	$118.00	$121.61	0.48%	$4,450,435	—
Jun 5, 2018	$119.77	$122.60	$115.77	$122.18	2.01%	$5,823,547	—
Jun 4, 2018	$125.07	$127.01	$118.00	$119.77	4.24%	$7,227,010	—
Jun 3, 2018	$123.44	$127.98	$122.23	$125.33	1.53%	$6,636,629	—
Jun 2, 2018	$120.19	$124.50	$118.66	$123.44	2.70%	$5,504,755	—
Jun 1, 2018	$118.25	$120.40	$116.62	$120.19	1.64%	$6,128,372	—
May 31, 2018	$117.18	$121.01	$116.04	$118.25	0.91%	$6,646,627	—
May 30, 2018	$119.52	$122.73	$114.69	$117.18	1.96%	$5,657,430	—
May 29, 2018	$110.66	$122.71	$109.41	$119.28	7.79%	$8,344,414	—
May 28, 2018	$117.72	$118.97	$110.00	$110.82	5.86%	$8,624,421	—
May 27, 2018	$118.35	$119.00	$116.58	$117.71	0.54%	$13,992,548	—
May 26, 2018	$118.78	$122.46	$117.18	$118.45	0.28%	$14,597,966	—
May 25, 2018	$122.65	$124.58	$116.63	$118.87	3.08%	$11,733,268	—
May 24, 2018	$118.29	$124.85	$114.70	$122.58	3.63%	$9,517,575	—
May 23, 2018	$127.90	$129.35	$115.83	$118.37	7.45%	$13,059,496	—
May 22, 2018	$134.25	$136.25	$127.31	$127.89	4.74%	$5,488,323	—
May 21, 2018	$139.63	$140.25	$133.43	$134.25	3.85%	$5,933,499	—
May 20, 2018	$134.89	$141.00	$132.50	$139.64	3.52%	$6,479,742	—
May 19, 2018	$135.95	$137.77	$132.60	$134.95	0.74%	$5,116,578	—
May 18, 2018	$132.07	$137.49	$128.00	$135.95	2.94%	$8,827,432	—
May 17, 2018	$138.91	$141.50	$131.00	$132.31	4.75%	$7,947,073	—
May 16, 2018	$139.34	$140.86	$133.50	$138.92	0.30%	$9,700,453	—
May 15, 2018	$147.10	$149.67	$136.91	$139.35	5.27%	$15,094,109	—
May 14, 2018	$144.19	$152.95	$134.19	$147.42	2.24%	$24,597,938	—
May 13, 2018	$141.43	$146.89	$136.10	$144.24	1.99%	$12,691,439	—
May 12, 2018	$136.32	$144.47	$130.32	$141.57	3.85%	$12,746,996	—
May 11, 2018	$148.11	$148.50	$132.97	$136.32	7.96%	$20,808,983	—
May 10, 2018	$156.75	$160.90	$147.22	$148.16	5.48%	$13,514,823	—
May 9, 2018	$159.00	$160.32	$150.00	$156.72	1.43%	$15,104,253	—
May 8, 2018	$164.52	$168.66	$155.05	$158.89	3.42%	$18,364,526	—
May 7, 2018	$172.10	$172.81	$157.30	$164.59	4.36%	$27,962,062	—
May 6, 2018	$178.86	$184.98	$164.80	$172.32	3.66%	$34,339,688	—
May 5, 2018	$169.20	$184.67	$168.13	$179.04	5.82%	$40,162,226	—
May 4, 2018	$161.17	$172.10	$157.10	$169.44	5.13%	$28,741,710	—
May 3, 2018	$151.58	$165.04	$150.00	$161.38	6.47%	$30,112,567	—
May 2, 2018	$148.28	$153.76	$146.21	$151.58	2.23%	$11,423,470	—
May 1, 2018	$148.36	$148.89	$142.44	$148.29	0.05%	$12,837,335	—
Apr 30, 2018	$153.51	$154.90	$147.00	$148.37	3.35%	$13,941,609	—
Apr 29, 2018	$151.89	$156.87	$148.00	$153.50	1.06%	$14,243,367	—
Apr 28, 2018	$145.66	$153.74	$144.49	$152.10	4.42%	$12,143,971	—
Apr 27, 2018	$153.19	$153.80	$144.44	$144.90	5.41%	$14,304,917	—
Apr 26, 2018	$144.74	$154.84	$142.00	$153.19	5.84%	$14,546,460	—
Apr 25, 2018	$164.23	$164.79	$141.85	$144.75	11.86%	$29,132,513	—
Apr 24, 2018	$152.57	$166.29	$152.44	$164.78	8.00%	$27,854,951	—
Apr 23, 2018	$146.38	$153.67	$145.80	$152.56	4.22%	$11,150,208	—
Apr 22, 2018	$148.38	$153.14	$144.26	$146.38	1.35%	$12,575,029	—
Apr 21, 2018	$155.50	$156.94	$139.80	$148.40	4.57%	$22,447,755	—
Apr 20, 2018	$146.50	$156.49	$142.62	$155.71	6.29%	$20,855,523	—
Apr 19, 2018	$140.36	$147.48	$138.51	$146.71	4.52%	$13,912,413	—
Apr 18, 2018	$132.10	$141.43	$131.50	$140.36	6.25%	$13,851,175	—
Apr 17, 2018	$128.76	$140.50	$128.73	$132.09	2.59%	$22,412,228	—
Apr 16, 2018	$132.45	$133.49	$124.88	$128.96	2.63%	$11,079,471	—
Apr 15, 2018	$126.40	$132.99	$126.40	$132.45	4.79%	$7,961,965	—
Apr 14, 2018	$125.28	$129.71	$124.00	$126.40	0.89%	$9,769,311	—
Apr 13, 2018	$129.62	$133.98	$123.55	$125.10	3.49%	$24,181,800	—
Apr 12, 2018	$118.40	$130.90	$112.92	$129.67	9.52%	$28,190,786	—
Apr 11, 2018	$114.25	$119.59	$112.92	$118.40	3.63%	$7,213,019	—
Apr 10, 2018	$114.62	$115.26	$111.25	$114.25	0.32%	$6,206,852	—
Apr 9, 2018	$117.80	$122.99	$112.48	$114.79	2.56%	$11,532,234	—
Apr 8, 2018	$115.80	$118.49	$115.34	$117.55	1.51%	$4,974,656	—
Apr 7, 2018	$112.70	$119.72	$112.19	$115.80	2.75%	$8,566,753	—
Apr 6, 2018	$118.41	$120.15	$111.31	$112.79	4.75%	$9,505,960	—
Apr 5, 2018	$118.01	$122.50	$113.63	$118.26	0.21%	$14,846,290	—
Apr 4, 2018	$133.82	$134.77	$115.20	$118.07	11.77%	$20,675,256	—
Apr 3, 2018	$119.03	$137.25	$118.00	$134.04	12.61%	$17,832,887	—
Apr 2, 2018	$114.97	$121.71	$113.54	$119.05	3.55%	$10,788,173	—
Apr 1, 2018	$116.05	$118.38	$109.03	$114.74	1.13%	$12,890,392	—
Mar 31, 2018	$118.10	$124.28	$115.26	$116.05	1.74%	$15,387,598	—
Mar 30, 2018	$114.55	$126.45	$109.77	$118.35	3.32%	$29,552,457	—
Mar 29, 2018	$131.31	$132.60	$112.51	$114.70	12.65%	$22,462,324	—
Mar 28, 2018	$135.00	$139.75	$130.10	$131.22	2.80%	$11,261,254	—
Mar 27, 2018	$147.71	$149.34	$134.40	$135.00	8.60%	$14,565,092	—
Mar 26, 2018	$160.00	$161.06	$141.56	$147.83	7.61%	$14,928,884	—
Mar 25, 2018	$158.81	$162.89	$156.75	$160.01	0.76%	$7,379,175	—
Mar 24, 2018	$168.97	$169.74	$157.73	$158.92	5.95%	$12,109,451	—
Mar 23, 2018	$163.65	$169.50	$156.13	$168.66	3.06%	$12,990,746	—
Mar 22, 2018	$168.43	$172.64	$159.51	$163.65	2.84%	$16,639,641	—
Mar 21, 2018	$168.50	$175.88	$165.22	$168.54	0.02%	$18,938,393	—
Mar 20, 2018	$161.18	$174.00	$155.41	$168.24	4.38%	$20,695,744	—
Mar 19, 2018	$153.59	$163.88	$150.66	$161.20	4.95%	$26,919,936	—
Mar 18, 2018	$151.70	$158.00	$136.86	$153.50	1.19%	$35,451,732	—
Mar 17, 2018	$164.12	$165.96	$150.20	$151.75	7.54%	$16,522,819	—
Mar 16, 2018	$164.00	$171.60	$157.50	$164.10	0.06%	$18,718,176	—
Mar 15, 2018	$160.00	$167.70	$149.55	$164.00	2.50%	$33,196,769	—
Mar 14, 2018	$175.38	$177.52	$156.50	$160.15	8.68%	$25,068,334	—
Mar 13, 2018	$177.80	$182.90	$170.51	$175.01	1.57%	$20,385,448	—
Mar 12, 2018	$188.16	$192.88	$173.58	$177.80	5.51%	$26,187,028	—
Mar 11, 2018	$176.85	$194.00	$169.85	$188.16	6.40%	$36,114,841	—
Mar 10, 2018	$185.88	$194.99	$174.48	$176.74	4.92%	$34,636,318	—
Mar 9, 2018	$175.06	$190.00	$157.68	$185.79	6.13%	$53,588,984	—
Mar 8, 2018	$185.33	$187.50	$173.69	$175.24	5.44%	$28,906,501	—
Mar 7, 2018	$196.20	$199.28	$173.08	$185.25	5.58%	$42,660,481	—
Mar 6, 2018	$210.03	$210.49	$191.31	$196.24	6.57%	$26,094,574	—
Mar 5, 2018	$213.19	$217.00	$208.17	$210.14	1.43%	$15,251,073	—
Mar 4, 2018	$210.00	$215.34	$204.50	$213.19	1.52%	$14,045,210	—
Mar 3, 2018	$212.80	$218.39	$208.00	$210.04	1.30%	$25,787,453	—
Mar 2, 2018	$209.14	$214.47	$203.43	$212.80	1.75%	$18,725,902	—
Mar 1, 2018	$201.86	$215.00	$200.20	$209.17	3.62%	$25,319,046	—
Feb 28, 2018	$214.94	$223.71	$201.50	$201.86	6.09%	$39,526,352	—
Feb 27, 2018	$218.25	$224.36	$211.80	$214.60	1.67%	$54,293,702	—
Feb 26, 2018	$218.16	$232.30	$214.43	$218.50	0.16%	$91,104,241	—
Feb 25, 2018	$206.69	$223.17	$198.94	$217.78	5.37%	$66,459,734	—
Feb 24, 2018	$206.38	$219.00	$192.30	$206.50	0.06%	$67,239,268	—
Feb 23, 2018	$192.69	$216.28	$182.00	$206.40	7.12%	$85,820,512	—
Feb 22, 2018	$209.60	$222.00	$188.00	$192.61	8.11%	$80,299,086	—
Feb 21, 2018	$228.50	$233.53	$203.12	$209.60	8.27%	$106,976,453	—
Feb 20, 2018	$221.44	$254.80	$221.00	$228.51	3.19%	$128,317,944	—
Feb 19, 2018	$213.23	$226.50	$196.00	$221.44	3.85%	$37,779,445	—
Feb 18, 2018	$228.08	$231.39	$210.10	$213.66	6.32%	$66,870,686	—
Feb 17, 2018	$228.00	$232.20	$222.78	$228.00	0.00%	$43,303,634	—
Feb 16, 2018	$220.64	$235.58	$208.56	$228.08	3.37%	$90,688,669	—
Feb 15, 2018	$212.25	$236.66	$206.50	$220.64	3.95%	$150,844,275	—
Feb 14, 2018	$159.45	$218.60	$158.94	$212.25	33.11%	$144,508,207	—
Feb 13, 2018	$161.55	$162.95	$152.00	$159.63	1.19%	$12,069,559	—
Feb 12, 2018	$148.28	$163.75	$146.04	$161.49	8.91%	$14,589,621	—
Feb 11, 2018	$154.62	$156.10	$139.00	$148.28	4.10%	$13,496,062	—
Feb 10, 2018	$163.74	$169.00	$146.01	$154.65	5.55%	$21,097,674	—
Feb 9, 2018	$142.37	$164.40	$142.37	$163.73	15.00%	$10,150,897	—
Feb 8, 2018	$137.97	$143.50	$137.20	$142.37	3.19%	$547,053	—
Feb 7, 2018	$140.96	$157.00	$130.01	$137.21	2.66%	$25,755,598	—
Feb 6, 2018	$125.17	$147.00	$106.50	$141.00	12.65%	$49,029,234	—
Feb 5, 2018	$147.29	$153.96	$116.60	$125.17	15.02%	$40,146,290	—
Feb 4, 2018	$160.86	$174.75	$138.00	$147.09	8.56%	$46,812,220	—
Feb 3, 2018	$131.99	$166.99	$120.06	$160.30	21.45%	$21,386,023	—
Feb 2, 2018	$144.04	$147.00	$108.52	$131.68	8.58%	$15,940,475	—
Feb 1, 2018	$164.83	$167.20	$132.00	$143.69	12.83%	$9,681,260	—
Jan 31, 2018	$168.10	$169.31	$157.50	$165.19	1.73%	$6,066,210	—
Jan 30, 2018	$181.51	$181.96	$160.59	$168.21	7.33%	$9,714,236	—
Jan 29, 2018	$196.74	$197.19	$180.01	$181.50	7.75%	$6,841,797	—
Jan 28, 2018	$182.11	$198.00	$181.70	$196.74	8.03%	$8,994,923	—
Jan 27, 2018	$175.73	$184.00	$173.00	$182.10	3.62%	$5,654,927	—
Jan 26, 2018	$179.00	$183.06	$165.00	$177.09	1.07%	$8,624,750	—
Jan 25, 2018	$180.83	$186.00	$175.58	$179.59	0.69%	$7,216,982	—
Jan 24, 2018	$176.94	$186.30	$171.58	$180.89	2.23%	$7,744,819	—
Jan 23, 2018	$178.00	$186.42	$163.02	$176.98	0.57%	$8,716,023	—
Jan 22, 2018	$190.52	$195.00	$163.44	$178.00	6.57%	$10,811,399	—
Jan 21, 2018	$210.05	$210.69	$180.00	$190.16	9.47%	$12,460,824	—
Jan 20, 2018	$191.44	$215.00	$190.67	$210.40	9.90%	$12,075,943	—
Jan 19, 2018	$186.21	$199.00	$176.04	$191.42	2.80%	$11,209,087	—
Jan 18, 2018	$183.45	$202.19	$170.50	$186.14	1.47%	$18,512,749	—
Jan 17, 2018	$179.28	$198.89	$136.20	$182.44	1.76%	$26,395,094	—
Jan 16, 2018	$229.50	$242.00	$135.67	$179.28	21.88%	$28,582,968	—
Jan 15, 2018	$234.26	$242.31	$227.60	$229.50	2.03%	$8,398,320	—
Jan 14, 2018	$257.98	$271.64	$222.00	$234.12	9.25%	$15,137,841	—
Jan 13, 2018	$233.11	$263.99	$232.54	$257.98	10.67%	$10,476,151	—
Jan 12, 2018	$223.76	$240.45	$213.01	$233.11	4.18%	$10,548,376	—
Jan 11, 2018	$247.63	$252.27	$195.03	$223.77	9.64%	$19,073,326	—
Jan 10, 2018	$244.56	$248.99	$225.05	$247.63	1.26%	$16,870,784	—
Jan 9, 2018	$252.49	$257.64	$228.24	$244.48	3.17%	$13,345,180	—
Jan 8, 2018	$269.01	$271.82	$212.74	$252.65	6.08%	$19,095,110	—
Jan 7, 2018	$276.24	$287.00	$262.00	$269.01	2.62%	$12,078,549	—
Jan 6, 2018	$240.95	$315.00	$238.73	$275.28	14.25%	$28,259,591	—
Jan 5, 2018	$233.04	$250.99	$230.00	$240.54	3.22%	$15,696,625	—
Jan 4, 2018	$238.89	$240.00	$219.38	$233.00	2.47%	$17,951,834	—
Jan 3, 2018	$247.33	$253.40	$233.56	$238.77	3.46%	$17,455,596	—
Jan 2, 2018	$222.62	$256.49	$222.62	$247.33	11.10%	$15,468,084	—
Jan 1, 2018	$223.69	$231.19	$212.74	$222.61	0.48%	$4,495,347	—

Litecoinの過去データについて

This page lists daily Litecoin (LTC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.