Litecoin (LTC) 2021 年价格历史

In 2021, Litecoin opened at $124.22 and closed the year at $146.30, a change of +17.77%. The highest price was $413.49 and the lowest $103.83.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2021	$147.90	$152.70	$143.70	$146.30	1.08%	$51,199,867	—
Dec 30, 2021	$145.50	$150.00	$142.70	$148.00	1.72%	$46,772,529	—
Dec 29, 2021	$145.60	$151.00	$143.90	$145.50	0.07%	$65,838,631	—
Dec 28, 2021	$155.90	$156.00	$144.50	$145.70	6.54%	$102,064,945	—
Dec 27, 2021	$155.80	$161.30	$154.40	$155.90	0.06%	$73,388,920	—
Dec 26, 2021	$157.80	$158.40	$152.60	$155.70	1.33%	$137,926,396	—
Dec 25, 2021	$161.20	$163.60	$157.30	$157.80	2.11%	$73,267,866	—
Dec 24, 2021	$163.60	$166.80	$160.10	$161.20	1.47%	$67,263,215	—
Dec 23, 2021	$155.40	$165.20	$153.00	$163.60	5.28%	$82,928,184	—
Dec 22, 2021	$154.80	$160.20	$152.90	$155.40	0.39%	$64,939,175	—
Dec 21, 2021	$152.70	$156.40	$149.10	$154.70	1.31%	$57,592,242	—
Dec 20, 2021	$153.20	$157.40	$145.20	$152.60	0.39%	$83,033,545	—
Dec 19, 2021	$148.60	$161.10	$147.60	$153.20	3.10%	$114,153,907	—
Dec 18, 2021	$144.10	$150.30	$142.80	$148.60	3.12%	$44,331,088	—
Dec 17, 2021	$148.90	$150.30	$141.20	$144.10	3.22%	$69,220,577	—
Dec 16, 2021	$153.50	$156.70	$148.50	$148.90	3.00%	$66,670,044	—
Dec 15, 2021	$150.30	$155.00	$141.70	$153.60	2.20%	$91,447,343	—
Dec 14, 2021	$144.60	$151.90	$142.90	$150.40	4.01%	$75,616,666	—
Dec 13, 2021	$158.90	$159.90	$142.70	$144.60	9.00%	$94,940,353	—
Dec 12, 2021	$158.00	$162.90	$153.20	$159.00	0.63%	$60,315,416	—
Dec 11, 2021	$148.40	$159.50	$145.70	$158.00	6.47%	$86,140,098	—
Dec 10, 2021	$151.40	$159.80	$147.50	$148.30	2.05%	$107,815,014	—
Dec 9, 2021	$165.20	$167.10	$151.10	$151.30	8.41%	$102,345,205	—
Dec 8, 2021	$161.80	$170.30	$155.80	$165.10	2.04%	$145,257,241	—
Dec 7, 2021	$161.30	$165.80	$158.20	$161.80	0.31%	$108,575,445	—
Dec 6, 2021	$156.30	$164.50	$141.30	$161.30	3.20%	$164,472,107	—
Dec 5, 2021	$162.70	$165.00	$148.00	$156.30	3.93%	$168,034,594	—
Dec 4, 2021	$188.00	$189.30	$129.30	$162.70	13.46%	$430,175,287	—
Dec 3, 2021	$203.50	$208.10	$179.30	$188.00	7.62%	$161,401,373	—
Dec 2, 2021	$208.70	$210.10	$199.90	$203.50	2.49%	$114,943,227	—
Dec 1, 2021	$207.80	$217.80	$205.10	$208.80	0.48%	$142,795,137	—
Nov 30, 2021	$205.50	$219.90	$197.40	$207.80	1.12%	$215,010,599	—
Nov 29, 2021	$199.50	$209.50	$194.90	$205.50	3.01%	$163,787,694	—
Nov 28, 2021	$195.00	$199.90	$182.00	$199.50	2.31%	$137,946,609	—
Nov 27, 2021	$195.70	$201.00	$190.60	$195.10	0.31%	$103,233,598	—
Nov 26, 2021	$223.00	$224.90	$190.00	$195.70	12.24%	$307,420,497	—
Nov 25, 2021	$212.20	$229.80	$210.70	$222.90	5.04%	$197,840,664	—
Nov 24, 2021	$216.20	$217.70	$205.90	$212.20	1.85%	$123,647,612	—
Nov 23, 2021	$209.10	$218.80	$205.10	$216.20	3.40%	$149,838,006	—
Nov 22, 2021	$221.20	$221.70	$205.20	$209.10	5.47%	$184,972,332	—
Nov 21, 2021	$226.80	$230.80	$219.60	$221.10	2.51%	$156,766,613	—
Nov 20, 2021	$217.90	$227.80	$212.40	$226.80	4.08%	$186,040,013	—
Nov 19, 2021	$204.10	$221.30	$199.50	$217.90	6.76%	$219,957,203	—
Nov 18, 2021	$229.60	$232.40	$199.40	$204.20	11.06%	$362,559,775	—
Nov 17, 2021	$230.40	$235.40	$217.60	$229.60	0.35%	$324,060,464	—
Nov 16, 2021	$263.00	$263.30	$222.50	$230.20	12.47%	$575,835,892	—
Nov 15, 2021	$279.30	$281.50	$259.00	$263.00	5.84%	$312,897,147	—
Nov 14, 2021	$257.70	$279.70	$248.40	$279.30	8.38%	$356,511,979	—
Nov 13, 2021	$251.10	$264.20	$245.20	$257.70	2.63%	$295,930,996	—
Nov 12, 2021	$262.20	$282.70	$243.70	$251.20	4.20%	$636,618,307	—
Nov 11, 2021	$260.30	$274.20	$250.50	$262.30	0.77%	$436,992,714	—
Nov 10, 2021	$262.00	$295.70	$251.60	$260.40	0.61%	$1,027,166,414	—
Nov 9, 2021	$229.00	$274.60	$226.50	$262.00	14.41%	$830,585,795	—
Nov 8, 2021	$202.10	$229.70	$202.00	$229.00	13.31%	$299,667,457	—
Nov 7, 2021	$197.60	$202.10	$196.90	$202.00	2.23%	$70,064,883	—
Nov 6, 2021	$198.90	$201.10	$191.00	$197.60	0.65%	$82,377,992	—
Nov 5, 2021	$202.60	$203.30	$196.70	$198.90	1.83%	$90,965,420	—
Nov 4, 2021	$207.30	$207.30	$196.10	$202.60	2.27%	$119,417,155	—
Nov 3, 2021	$200.90	$209.30	$197.40	$207.30	3.19%	$171,071,615	—
Nov 2, 2021	$197.60	$204.90	$195.10	$200.90	1.67%	$117,904,275	—
Nov 1, 2021	$191.90	$201.20	$187.80	$197.60	2.97%	$127,154,969	—
Oct 31, 2021	$190.20	$195.20	$186.70	$191.90	0.89%	$98,184,786	—
Oct 30, 2021	$196.70	$197.30	$186.60	$190.20	3.30%	$79,709,873	—
Oct 29, 2021	$189.80	$198.70	$188.10	$196.70	3.64%	$112,307,311	—
Oct 28, 2021	$179.20	$194.50	$177.60	$189.80	5.92%	$134,606,103	—
Oct 27, 2021	$197.50	$205.00	$171.10	$179.30	9.22%	$259,457,762	—
Oct 26, 2021	$195.50	$199.40	$190.30	$197.60	1.07%	$111,116,683	—
Oct 25, 2021	$190.40	$197.40	$189.60	$195.50	2.68%	$84,716,413	—
Oct 24, 2021	$196.30	$199.90	$185.20	$190.40	3.01%	$109,098,359	—
Oct 23, 2021	$191.00	$198.00	$188.70	$196.30	2.77%	$80,163,189	—
Oct 22, 2021	$196.80	$201.50	$187.90	$191.00	2.95%	$143,275,061	—
Oct 21, 2021	$207.40	$214.70	$195.20	$196.80	5.11%	$231,341,654	—
Oct 20, 2021	$188.80	$209.40	$185.60	$207.30	9.80%	$222,585,184	—
Oct 19, 2021	$185.50	$191.60	$183.10	$188.80	1.78%	$112,333,892	—
Oct 18, 2021	$183.80	$187.60	$178.50	$185.60	0.98%	$108,947,835	—
Oct 17, 2021	$186.00	$188.10	$176.40	$183.70	1.24%	$87,262,505	—
Oct 16, 2021	$189.70	$192.60	$185.00	$186.00	1.95%	$108,844,697	—
Oct 15, 2021	$181.30	$193.00	$176.40	$189.60	4.58%	$211,824,403	—
Oct 14, 2021	$177.70	$186.70	$176.90	$181.30	2.03%	$135,168,993	—
Oct 13, 2021	$172.60	$179.70	$167.60	$177.60	2.90%	$114,214,446	—
Oct 12, 2021	$179.20	$179.20	$166.30	$172.60	3.68%	$121,699,474	—
Oct 11, 2021	$174.80	$185.40	$172.00	$179.10	2.46%	$122,327,313	—
Oct 10, 2021	$179.90	$184.00	$174.00	$174.80	2.83%	$100,526,589	—
Oct 9, 2021	$175.90	$182.90	$174.40	$179.90	2.27%	$80,065,420	—
Oct 8, 2021	$178.60	$183.40	$174.40	$175.90	1.51%	$125,125,425	—
Oct 7, 2021	$178.50	$187.00	$173.40	$178.60	0.06%	$156,304,829	—
Oct 6, 2021	$173.70	$183.00	$163.80	$178.50	2.76%	$170,174,413	—
Oct 5, 2021	$167.50	$175.40	$166.60	$173.80	3.76%	$106,632,730	—
Oct 4, 2021	$170.50	$170.90	$161.30	$167.50	1.76%	$97,383,586	—
Oct 3, 2021	$168.90	$175.00	$165.70	$170.50	0.95%	$74,333,714	—
Oct 2, 2021	$166.10	$172.80	$164.40	$168.90	1.69%	$72,335,145	—
Oct 1, 2021	$153.20	$168.10	$151.10	$166.20	8.49%	$113,134,957	—
Sep 30, 2021	$144.80	$154.50	$143.90	$153.30	5.87%	$76,383,185	—
Sep 29, 2021	$140.50	$150.40	$139.70	$144.70	2.99%	$73,600,932	—
Sep 28, 2021	$145.00	$149.00	$140.00	$140.60	3.03%	$80,089,910	—
Sep 27, 2021	$150.70	$154.90	$144.80	$145.00	3.78%	$69,894,992	—
Sep 26, 2021	$150.90	$153.40	$141.90	$150.70	0.13%	$124,574,377	—
Sep 25, 2021	$152.00	$155.90	$148.80	$151.00	0.66%	$94,774,251	—
Sep 24, 2021	$163.90	$166.60	$141.60	$152.10	7.20%	$186,237,491	—
Sep 23, 2021	$161.40	$165.00	$157.10	$163.90	1.55%	$90,086,135	—
Sep 22, 2021	$148.60	$161.80	$145.30	$161.40	8.61%	$127,922,222	—
Sep 21, 2021	$157.20	$162.30	$144.70	$148.50	5.53%	$153,601,639	—
Sep 20, 2021	$175.60	$176.00	$153.30	$157.20	10.48%	$210,410,849	—
Sep 19, 2021	$181.30	$181.70	$172.50	$175.60	3.14%	$64,752,004	—
Sep 18, 2021	$180.00	$185.80	$177.90	$181.40	0.78%	$67,815,916	—
Sep 17, 2021	$185.20	$190.50	$177.50	$180.00	2.81%	$103,829,577	—
Sep 16, 2021	$189.10	$195.40	$181.50	$185.20	2.06%	$176,852,390	—
Sep 15, 2021	$183.00	$192.10	$179.60	$189.00	3.28%	$137,697,994	—
Sep 14, 2021	$179.40	$189.00	$176.10	$183.10	2.06%	$197,408,757	—
Sep 13, 2021	$183.10	$240.00	$170.70	$179.40	2.02%	$1,066,384,967	—
Sep 12, 2021	$178.60	$186.20	$175.10	$183.00	2.46%	$102,330,739	—
Sep 11, 2021	$174.10	$186.20	$173.40	$178.60	2.58%	$99,706,178	—
Sep 10, 2021	$180.50	$187.40	$170.70	$174.10	3.55%	$128,840,044	—
Sep 9, 2021	$179.70	$188.60	$176.50	$180.50	0.45%	$164,129,605	—
Sep 8, 2021	$178.40	$189.00	$169.30	$179.70	0.73%	$255,703,914	—
Sep 7, 2021	$219.40	$221.90	$162.10	$178.50	18.64%	$390,578,821	—
Sep 6, 2021	$232.20	$232.30	$214.80	$219.40	5.51%	$224,156,141	—
Sep 5, 2021	$212.00	$232.56	$210.50	$232.20	9.53%	$223,656,696	—
Sep 4, 2021	$212.90	$225.20	$208.40	$211.90	0.47%	$313,258,847	—
Sep 3, 2021	$183.40	$217.70	$179.80	$212.90	16.09%	$418,110,896	—
Sep 2, 2021	$180.90	$187.90	$179.40	$183.30	1.33%	$125,801,761	—
Sep 1, 2021	$171.60	$182.80	$168.50	$180.90	5.42%	$121,596,204	—
Aug 31, 2021	$167.40	$175.40	$165.60	$171.50	2.45%	$94,748,220	—
Aug 30, 2021	$174.40	$176.50	$166.50	$167.30	4.07%	$80,384,494	—
Aug 29, 2021	$175.70	$182.60	$173.10	$174.30	0.80%	$97,130,375	—
Aug 28, 2021	$176.20	$177.10	$171.30	$175.60	0.34%	$54,977,130	—
Aug 27, 2021	$167.70	$176.35	$165.00	$176.20	5.07%	$77,989,312	—
Aug 26, 2021	$177.76	$180.18	$164.90	$167.70	5.66%	$97,291,306	—
Aug 25, 2021	$173.39	$179.00	$169.06	$177.75	2.51%	$108,201,062	—
Aug 24, 2021	$186.98	$188.64	$172.25	$173.42	7.25%	$140,949,963	—
Aug 23, 2021	$185.85	$191.94	$183.61	$187.01	0.62%	$164,959,041	—
Aug 22, 2021	$179.57	$189.60	$178.38	$185.91	3.53%	$172,606,193	—
Aug 21, 2021	$183.59	$184.48	$176.52	$179.63	2.16%	$116,558,251	—
Aug 20, 2021	$175.57	$184.11	$174.11	$183.59	4.57%	$126,775,222	—
Aug 19, 2021	$166.64	$175.82	$162.66	$175.59	5.37%	$115,121,986	—
Aug 18, 2021	$168.60	$174.54	$162.92	$166.65	1.16%	$117,340,405	—
Aug 17, 2021	$177.96	$184.38	$168.01	$168.61	5.25%	$138,711,289	—
Aug 16, 2021	$184.59	$189.03	$176.35	$177.93	3.61%	$165,189,668	—
Aug 15, 2021	$182.78	$186.55	$175.18	$184.60	1.00%	$171,774,673	—
Aug 14, 2021	$183.32	$185.11	$174.62	$182.76	0.31%	$170,189,633	—
Aug 13, 2021	$165.41	$184.57	$164.00	$183.31	10.82%	$200,074,885	—
Aug 12, 2021	$170.57	$179.74	$160.77	$165.38	3.04%	$166,955,054	—
Aug 11, 2021	$165.38	$176.07	$164.23	$170.60	3.16%	$156,354,817	—
Aug 10, 2021	$166.27	$168.28	$158.79	$165.38	0.54%	$146,650,320	—
Aug 9, 2021	$149.69	$170.78	$145.15	$166.31	11.10%	$186,206,658	—
Aug 8, 2021	$155.92	$157.63	$147.00	$149.69	4.00%	$106,933,256	—
Aug 7, 2021	$147.93	$156.39	$147.06	$155.92	5.40%	$134,279,698	—
Aug 6, 2021	$143.51	$150.90	$141.73	$147.95	3.09%	$100,618,382	—
Aug 5, 2021	$142.57	$145.19	$136.12	$143.53	0.67%	$86,661,553	—
Aug 4, 2021	$138.49	$144.50	$135.54	$142.57	2.95%	$68,311,414	—
Aug 3, 2021	$141.32	$143.24	$135.60	$138.49	2.00%	$55,904,076	—
Aug 2, 2021	$140.31	$145.93	$138.76	$141.35	0.74%	$59,816,990	—
Aug 1, 2021	$144.35	$149.78	$138.04	$140.31	2.80%	$85,237,910	—
Jul 31, 2021	$145.51	$146.60	$141.83	$144.37	0.78%	$56,041,708	—
Jul 30, 2021	$141.44	$145.88	$135.86	$145.51	2.88%	$85,050,084	—
Jul 29, 2021	$140.48	$143.00	$136.55	$141.44	0.68%	$75,653,246	—
Jul 28, 2021	$134.73	$142.00	$132.39	$140.42	4.22%	$100,247,791	—
Jul 27, 2021	$131.06	$135.12	$127.27	$134.74	2.81%	$79,681,431	—
Jul 26, 2021	$127.64	$140.47	$126.85	$131.06	2.68%	$142,739,916	—
Jul 25, 2021	$126.00	$127.99	$123.51	$127.68	1.33%	$49,282,879	—
Jul 24, 2021	$124.27	$127.70	$123.29	$125.99	1.38%	$54,410,462	—
Jul 23, 2021	$120.69	$124.78	$117.02	$124.24	2.94%	$48,655,551	—
Jul 22, 2021	$117.77	$122.00	$115.61	$120.67	2.46%	$55,142,103	—
Jul 21, 2021	$107.31	$119.24	$105.05	$117.74	9.72%	$77,598,309	—
Jul 20, 2021	$113.14	$115.09	$103.83	$107.29	5.17%	$82,496,936	—
Jul 19, 2021	$119.16	$120.75	$111.82	$113.13	5.06%	$56,960,134	—
Jul 18, 2021	$120.00	$124.05	$116.23	$119.17	0.69%	$51,789,227	—
Jul 17, 2021	$120.66	$122.92	$117.68	$119.95	0.59%	$51,119,228	—
Jul 16, 2021	$125.88	$127.87	$120.38	$120.65	4.15%	$52,332,289	—
Jul 15, 2021	$131.06	$133.13	$121.93	$125.86	3.97%	$62,611,833	—
Jul 14, 2021	$131.45	$132.42	$123.59	$131.07	0.29%	$69,151,577	—
Jul 13, 2021	$133.32	$134.61	$129.35	$131.44	1.41%	$60,087,913	—
Jul 12, 2021	$134.28	$139.75	$131.82	$133.38	0.67%	$91,393,566	—
Jul 11, 2021	$133.99	$136.48	$132.08	$134.28	0.22%	$43,702,610	—
Jul 10, 2021	$134.54	$136.82	$130.32	$133.99	0.41%	$48,672,575	—
Jul 9, 2021	$132.11	$135.85	$126.00	$134.58	1.87%	$69,418,989	—
Jul 8, 2021	$137.38	$137.74	$127.77	$132.15	3.81%	$85,207,419	—
Jul 7, 2021	$138.86	$142.93	$136.87	$137.41	1.04%	$73,142,111	—
Jul 6, 2021	$137.76	$142.73	$135.60	$138.87	0.81%	$73,627,887	—
Jul 5, 2021	$144.96	$145.03	$133.84	$137.71	5.00%	$78,159,874	—
Jul 4, 2021	$140.19	$148.10	$136.88	$144.95	3.40%	$63,870,574	—
Jul 3, 2021	$136.87	$141.37	$134.57	$140.17	2.41%	$48,777,581	—
Jul 2, 2021	$137.01	$138.97	$130.60	$136.85	0.12%	$62,437,653	—
Jul 1, 2021	$144.31	$144.31	$133.99	$137.02	5.05%	$74,099,823	—
Jun 30, 2021	$144.23	$146.94	$136.01	$144.26	0.02%	$88,947,305	—
Jun 29, 2021	$137.68	$149.18	$137.24	$144.20	4.74%	$129,346,047	—
Jun 28, 2021	$132.57	$139.55	$129.89	$137.69	3.86%	$94,415,296	—
Jun 27, 2021	$126.81	$132.67	$124.66	$132.60	4.57%	$73,420,915	—
Jun 26, 2021	$125.03	$129.44	$118.67	$126.89	1.49%	$107,497,675	—
Jun 25, 2021	$134.59	$138.45	$124.31	$125.00	7.13%	$99,682,735	—
Jun 24, 2021	$129.13	$137.36	$123.71	$134.58	4.22%	$87,188,836	—
Jun 23, 2021	$119.69	$133.75	$115.49	$129.10	7.86%	$130,123,288	—
Jun 22, 2021	$124.38	$133.03	$104.92	$119.64	3.81%	$266,726,032	—
Jun 21, 2021	$154.87	$155.50	$123.91	$124.46	19.64%	$203,231,053	—
Jun 20, 2021	$152.51	$156.18	$143.75	$154.88	1.55%	$91,892,149	—
Jun 19, 2021	$156.33	$160.88	$152.31	$152.49	2.46%	$82,045,957	—
Jun 18, 2021	$167.13	$167.43	$151.20	$156.34	6.46%	$127,526,013	—
Jun 17, 2021	$166.56	$173.40	$162.81	$167.08	0.31%	$94,143,651	—
Jun 16, 2021	$175.16	$177.31	$164.23	$166.57	4.90%	$129,526,005	—
Jun 15, 2021	$179.88	$181.20	$172.15	$175.15	2.63%	$115,569,056	—
Jun 14, 2021	$170.85	$179.99	$166.34	$179.89	5.29%	$138,132,151	—
Jun 13, 2021	$161.81	$171.59	$156.42	$170.85	5.59%	$93,618,007	—
Jun 12, 2021	$162.84	$164.30	$154.14	$161.80	0.64%	$103,901,880	—
Jun 11, 2021	$168.18	$173.78	$160.55	$162.83	3.18%	$156,280,951	—
Jun 10, 2021	$172.54	$174.61	$162.12	$168.16	2.54%	$148,034,008	—
Jun 9, 2021	$160.64	$173.30	$152.31	$172.56	7.42%	$186,552,484	—
Jun 8, 2021	$161.92	$164.48	$144.89	$160.63	0.80%	$222,062,589	—
Jun 7, 2021	$176.42	$182.22	$160.25	$161.95	8.20%	$180,434,187	—
Jun 6, 2021	$172.95	$179.96	$172.02	$176.41	2.00%	$119,533,928	—
Jun 5, 2021	$178.46	$185.49	$167.32	$172.94	3.09%	$149,043,048	—
Jun 4, 2021	$193.52	$193.81	$168.95	$178.44	7.79%	$200,956,756	—
Jun 3, 2021	$187.18	$197.78	$181.95	$193.50	3.38%	$206,098,854	—
Jun 2, 2021	$183.05	$191.34	$178.27	$187.14	2.23%	$180,987,111	—
Jun 1, 2021	$188.01	$193.16	$175.82	$182.99	2.67%	$197,281,336	—
May 31, 2021	$170.48	$188.50	$163.50	$187.97	10.26%	$220,163,303	—
May 30, 2021	$164.04	$181.10	$155.11	$170.51	3.94%	$191,392,498	—
May 29, 2021	$177.30	$188.69	$157.65	$164.01	7.50%	$267,430,766	—
May 28, 2021	$194.31	$198.88	$165.50	$177.33	8.74%	$378,817,825	—
May 27, 2021	$198.92	$209.00	$180.39	$194.32	2.31%	$283,796,099	—
May 26, 2021	$183.89	$204.13	$179.42	$198.91	8.17%	$299,472,155	—
May 25, 2021	$185.32	$194.61	$167.15	$183.76	0.84%	$352,461,818	—
May 24, 2021	$142.52	$185.37	$139.54	$185.32	30.03%	$404,399,574	—
May 23, 2021	$169.30	$176.26	$118.03	$142.39	15.89%	$548,343,321	—
May 22, 2021	$179.97	$184.44	$161.61	$169.32	5.92%	$345,969,490	—
May 21, 2021	$210.66	$219.12	$156.56	$179.97	14.57%	$567,897,537	—
May 20, 2021	$186.31	$225.00	$166.45	$210.74	13.11%	$857,612,372	—
May 19, 2021	$293.98	$300.31	$147.00	$185.93	36.75%	$1,486,762,184	—
May 18, 2021	$281.38	$317.97	$278.32	$293.98	4.48%	$770,914,141	—
May 17, 2021	$295.89	$296.34	$261.27	$281.53	4.85%	$581,793,612	—
May 16, 2021	$300.22	$323.95	$279.66	$295.89	1.44%	$510,240,764	—
May 15, 2021	$326.24	$332.00	$296.17	$300.30	7.95%	$464,489,234	—
May 14, 2021	$317.95	$338.85	$307.96	$326.23	2.60%	$479,155,547	—
May 13, 2021	$310.40	$332.73	$291.00	$317.95	2.43%	$939,891,707	—
May 12, 2021	$377.80	$394.37	$301.00	$310.40	17.84%	$909,685,569	—
May 11, 2021	$358.93	$379.72	$345.00	$377.60	5.20%	$731,791,805	—
May 10, 2021	$387.77	$413.49	$333.68	$358.89	7.45%	$1,474,442,115	—
May 9, 2021	$347.17	$389.00	$333.51	$387.80	11.70%	$824,990,299	—
May 8, 2021	$344.89	$356.68	$334.00	$347.10	0.64%	$458,585,348	—
May 7, 2021	$354.52	$374.50	$333.33	$344.89	2.72%	$1,005,644,474	—
May 6, 2021	$356.03	$364.93	$318.00	$354.67	0.38%	$941,466,204	—
May 5, 2021	$305.24	$360.00	$300.52	$356.04	16.64%	$1,271,930,983	—
May 4, 2021	$294.73	$327.68	$270.00	$305.23	3.56%	$1,195,932,191	—
May 3, 2021	$268.83	$299.72	$268.44	$294.87	9.69%	$406,345,334	—
May 2, 2021	$276.77	$277.47	$264.70	$268.88	2.85%	$177,326,871	—
May 1, 2021	$271.14	$278.58	$265.90	$276.78	2.08%	$206,313,142	—
Apr 30, 2021	$255.31	$273.58	$252.61	$271.13	6.20%	$274,406,726	—
Apr 29, 2021	$258.50	$262.89	$248.16	$255.31	1.23%	$223,881,132	—
Apr 28, 2021	$259.77	$266.94	$247.58	$258.51	0.49%	$259,424,641	—
Apr 27, 2021	$247.40	$263.15	$243.63	$259.77	5.00%	$283,202,345	—
Apr 26, 2021	$223.90	$248.20	$221.24	$247.42	10.50%	$297,406,460	—
Apr 25, 2021	$224.76	$235.80	$210.73	$223.88	0.39%	$209,320,712	—
Apr 24, 2021	$241.31	$241.41	$220.34	$224.75	6.86%	$264,865,552	—
Apr 23, 2021	$252.60	$257.15	$206.89	$241.31	4.47%	$665,705,477	—
Apr 22, 2021	$257.63	$289.61	$239.00	$252.50	1.99%	$768,476,293	—
Apr 21, 2021	$260.73	$277.00	$250.75	$257.69	1.17%	$486,078,240	—
Apr 20, 2021	$261.47	$272.80	$234.31	$260.68	0.30%	$539,480,457	—
Apr 19, 2021	$273.35	$284.39	$250.21	$261.38	4.38%	$526,834,098	—
Apr 18, 2021	$300.87	$304.83	$231.10	$273.36	9.14%	$892,238,975	—
Apr 17, 2021	$308.39	$335.69	$296.75	$300.86	2.44%	$817,941,073	—
Apr 16, 2021	$285.64	$317.09	$265.50	$308.43	7.98%	$924,239,206	—
Apr 15, 2021	$278.80	$290.90	$266.00	$285.63	2.45%	$392,118,229	—
Apr 14, 2021	$267.61	$283.00	$255.00	$278.86	4.20%	$539,680,829	—
Apr 13, 2021	$244.44	$273.54	$244.36	$267.59	9.47%	$506,855,227	—
Apr 12, 2021	$252.35	$259.94	$240.01	$244.42	3.14%	$341,852,773	—
Apr 11, 2021	$256.55	$263.62	$244.77	$252.31	1.65%	$480,319,111	—
Apr 10, 2021	$221.13	$257.00	$219.16	$256.34	15.92%	$441,762,891	—
Apr 9, 2021	$226.17	$228.99	$218.72	$221.12	2.23%	$154,922,336	—
Apr 8, 2021	$219.22	$228.21	$216.89	$226.11	3.14%	$239,958,597	—
Apr 7, 2021	$236.96	$242.99	$210.77	$219.05	7.56%	$510,345,557	—
Apr 6, 2021	$221.48	$244.59	$212.97	$237.04	7.03%	$562,645,678	—
Apr 5, 2021	$202.24	$225.47	$198.07	$221.48	9.51%	$281,341,830	—
Apr 4, 2021	$195.17	$204.92	$192.22	$202.21	3.61%	$113,374,292	—
Apr 3, 2021	$211.44	$217.97	$194.85	$195.23	7.67%	$199,480,758	—
Apr 2, 2021	$202.87	$213.77	$200.78	$211.46	4.23%	$194,551,967	—
Apr 1, 2021	$196.69	$205.00	$194.00	$202.86	3.14%	$174,997,121	—
Mar 31, 2021	$195.71	$198.99	$187.00	$196.70	0.51%	$135,030,259	—
Mar 30, 2021	$193.73	$200.09	$190.34	$195.74	1.04%	$181,705,740	—
Mar 29, 2021	$184.22	$197.60	$182.45	$193.73	5.16%	$174,709,382	—
Mar 28, 2021	$184.06	$187.29	$180.00	$184.24	0.10%	$70,082,688	—
Mar 27, 2021	$183.44	$186.12	$177.75	$184.06	0.34%	$86,757,744	—
Mar 26, 2021	$171.53	$183.82	$171.44	$183.45	6.95%	$128,689,981	—
Mar 25, 2021	$176.05	$179.03	$167.86	$171.53	2.57%	$166,128,052	—
Mar 24, 2021	$185.82	$197.17	$172.00	$176.05	5.26%	$224,797,613	—
Mar 23, 2021	$185.69	$189.44	$181.12	$185.83	0.08%	$118,859,058	—
Mar 22, 2021	$195.33	$199.00	$184.42	$185.67	4.95%	$139,983,278	—
Mar 21, 2021	$200.16	$202.00	$192.00	$195.31	2.42%	$114,260,221	—
Mar 20, 2021	$199.96	$206.10	$198.82	$200.17	0.11%	$96,021,040	—
Mar 19, 2021	$199.72	$205.00	$195.81	$199.96	0.12%	$108,136,182	—
Mar 18, 2021	$205.96	$208.25	$199.13	$199.70	3.04%	$158,187,016	—
Mar 17, 2021	$201.61	$206.94	$194.13	$205.98	2.17%	$177,676,189	—
Mar 16, 2021	$200.59	$205.53	$191.15	$201.60	0.50%	$211,789,426	—
Mar 15, 2021	$214.00	$222.58	$197.56	$200.59	6.27%	$291,674,164	—
Mar 14, 2021	$226.08	$228.12	$213.84	$213.94	5.37%	$177,641,501	—
Mar 13, 2021	$220.80	$230.23	$212.70	$226.06	2.38%	$296,844,071	—
Mar 12, 2021	$201.37	$224.23	$198.41	$220.84	9.67%	$438,911,700	—
Mar 11, 2021	$200.29	$203.54	$191.03	$201.36	0.53%	$194,448,682	—
Mar 10, 2021	$203.80	$208.00	$191.47	$200.29	1.72%	$285,300,117	—
Mar 9, 2021	$191.86	$205.00	$188.92	$203.81	6.23%	$253,719,098	—
Mar 8, 2021	$190.75	$195.28	$179.58	$191.85	0.58%	$218,298,244	—
Mar 7, 2021	$182.86	$192.24	$182.25	$190.75	4.31%	$153,066,686	—
Mar 6, 2021	$180.21	$184.67	$174.68	$182.85	1.46%	$169,045,674	—
Mar 5, 2021	$180.66	$183.57	$168.50	$180.23	0.24%	$206,736,683	—
Mar 4, 2021	$187.70	$194.40	$176.83	$180.67	3.75%	$275,358,428	—
Mar 3, 2021	$179.06	$196.49	$176.79	$187.64	4.79%	$356,756,304	—
Mar 2, 2021	$175.90	$185.32	$170.69	$179.08	1.81%	$255,346,163	—
Mar 1, 2021	$165.27	$176.46	$163.30	$175.89	6.43%	$206,763,547	—
Feb 28, 2021	$171.75	$173.42	$152.88	$165.22	3.80%	$270,779,245	—
Feb 27, 2021	$170.20	$180.48	$167.13	$171.76	0.92%	$194,721,552	—
Feb 26, 2021	$179.36	$182.86	$162.74	$170.25	5.08%	$376,896,603	—
Feb 25, 2021	$181.43	$205.21	$175.00	$179.36	1.14%	$374,933,086	—
Feb 24, 2021	$177.35	$189.46	$169.08	$181.43	2.30%	$331,667,058	—
Feb 23, 2021	$208.10	$208.80	$157.29	$177.34	14.78%	$656,297,108	—
Feb 22, 2021	$227.17	$227.39	$180.00	$208.32	8.30%	$530,466,837	—
Feb 21, 2021	$226.77	$233.78	$220.06	$227.13	0.16%	$288,545,535	—
Feb 20, 2021	$236.45	$247.04	$214.02	$226.65	4.14%	$401,705,948	—
Feb 19, 2021	$226.58	$241.92	$220.06	$236.50	4.38%	$325,090,697	—
Feb 18, 2021	$237.39	$239.18	$221.00	$226.59	4.55%	$362,511,272	—
Feb 17, 2021	$210.23	$237.75	$203.37	$237.49	12.97%	$409,828,549	—
Feb 16, 2021	$208.03	$222.48	$200.10	$210.26	1.07%	$351,273,132	—
Feb 15, 2021	$213.47	$219.99	$185.31	$207.83	2.64%	$447,239,835	—
Feb 14, 2021	$225.77	$230.77	$208.11	$213.49	5.44%	$387,593,417	—
Feb 13, 2021	$196.71	$229.07	$191.45	$225.76	14.77%	$594,222,000	—
Feb 12, 2021	$183.62	$199.84	$176.75	$196.69	7.12%	$364,142,892	—
Feb 11, 2021	$181.59	$193.59	$175.72	$183.62	1.12%	$309,306,445	—
Feb 10, 2021	$181.52	$195.17	$169.57	$181.56	0.02%	$511,568,660	—
Feb 9, 2021	$167.28	$184.49	$164.22	$181.49	8.49%	$339,741,920	—
Feb 8, 2021	$150.76	$169.38	$147.76	$167.28	10.96%	$301,611,530	—
Feb 7, 2021	$155.57	$157.29	$145.23	$150.76	3.09%	$190,631,761	—
Feb 6, 2021	$155.05	$164.27	$149.82	$155.57	0.34%	$298,721,060	—
Feb 5, 2021	$145.05	$156.93	$143.45	$155.05	6.89%	$239,251,271	—
Feb 4, 2021	$155.94	$158.68	$141.03	$145.07	6.97%	$263,741,635	—
Feb 3, 2021	$141.96	$156.70	$141.92	$155.93	9.84%	$276,355,785	—
Feb 2, 2021	$131.99	$145.82	$131.87	$141.98	7.57%	$265,593,003	—
Feb 1, 2021	$129.37	$136.63	$125.95	$132.00	2.03%	$153,549,752	—
Jan 31, 2021	$133.35	$135.06	$125.67	$129.36	2.99%	$119,233,546	—
Jan 30, 2021	$134.67	$136.23	$128.02	$133.36	0.97%	$160,309,617	—
Jan 29, 2021	$133.25	$145.50	$131.44	$134.65	1.05%	$302,900,713	—
Jan 28, 2021	$122.45	$135.84	$120.74	$133.27	8.84%	$139,123,166	—
Jan 27, 2021	$134.69	$134.96	$118.13	$122.44	9.09%	$155,421,718	—
Jan 26, 2021	$137.07	$139.76	$127.85	$134.67	1.75%	$146,658,904	—
Jan 25, 2021	$141.01	$147.87	$136.62	$137.07	2.79%	$197,598,742	—
Jan 24, 2021	$137.66	$142.65	$133.73	$141.01	2.43%	$127,591,959	—
Jan 23, 2021	$137.65	$143.52	$135.05	$137.67	0.01%	$134,724,709	—
Jan 22, 2021	$129.70	$141.85	$122.70	$137.66	6.14%	$267,423,454	—
Jan 21, 2021	$149.67	$150.25	$125.64	$129.72	13.33%	$296,428,620	—
Jan 20, 2021	$151.85	$156.15	$138.40	$149.69	1.42%	$300,191,115	—
Jan 19, 2021	$151.97	$166.02	$150.18	$151.86	0.07%	$364,329,170	—
Jan 18, 2021	$142.78	$154.99	$138.44	$151.96	6.43%	$242,255,238	—
Jan 17, 2021	$143.52	$147.00	$136.22	$142.80	0.50%	$195,777,670	—
Jan 16, 2021	$143.66	$152.59	$139.28	$143.52	0.10%	$260,477,970	—
Jan 15, 2021	$152.46	$155.74	$130.00	$143.65	5.78%	$304,793,400	—
Jan 14, 2021	$147.39	$156.89	$143.55	$152.50	3.47%	$304,472,230	—
Jan 13, 2021	$133.44	$148.46	$125.90	$147.38	10.45%	$294,745,961	—
Jan 12, 2021	$138.88	$146.86	$128.00	$133.42	3.93%	$388,334,448	—
Jan 11, 2021	$170.06	$170.74	$112.70	$138.87	18.34%	$681,062,682	—
Jan 10, 2021	$177.27	$185.83	$161.86	$170.07	4.06%	$397,700,166	—
Jan 9, 2021	$172.28	$178.80	$163.30	$177.26	2.89%	$299,170,389	—
Jan 8, 2021	$169.35	$181.92	$150.00	$172.19	1.68%	$479,867,965	—
Jan 7, 2021	$168.96	$181.22	$161.18	$169.35	0.23%	$424,745,168	—
Jan 6, 2021	$158.46	$169.72	$154.95	$168.92	6.60%	$302,208,185	—
Jan 5, 2021	$155.33	$162.80	$146.52	$158.43	2.00%	$308,980,342	—
Jan 4, 2021	$161.23	$173.66	$139.31	$155.34	3.65%	$551,040,499	—
Jan 3, 2021	$136.94	$164.70	$135.30	$161.24	17.74%	$568,621,277	—
Jan 2, 2021	$126.20	$142.00	$123.15	$136.96	8.53%	$323,461,384	—
Jan 1, 2021	$124.22	$133.97	$122.89	$126.24	1.63%	$197,556,175	—

关于 Litecoin 历史数据

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.