LTOBTC

LTO Network Token (LTOBTC)

LTOBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.00000431 -0.00000001 -0.23% 0.00000430 0.00000447 0.00000426 36,524.00
Aug 08 2022 0.00000432 -0.00000004 -0.92% 0.00000435 0.00000442 0.00000430 186,215.00
Aug 07 2022 0.00000436 -0.00000003 -0.68% 0.00000442 0.00000457 0.00000435 16,353.00
Aug 06 2022 0.00000439 -0.00000002 -0.45% 0.00000444 0.00000444 0.00000438 5,383.00
Aug 05 2022 0.00000441 -0.00000002 -0.45% 0.00000442 0.00000448 0.00000437 204,011.00
Aug 04 2022 0.00000443 0.00000008 1.84% 0.00000435 0.00000455 0.00000433 346,233.00
Aug 03 2022 0.00000435 0.00000005 1.16% 0.00000430 0.00000440 0.00000425 189,454.00
Aug 02 2022 0.00000430 -0.00000006 -1.38% 0.00000437 0.00000453 0.00000422 34,932.00
Aug 01 2022 0.00000436 0.00000004 0.93% 0.00000431 0.00000443 0.00000422 134,444.00
Jul 31 2022 0.00000432 0.00000012 2.86% 0.00000421 0.00000450 0.00000421 334,501.00
Jul 30 2022 0.00000420 -0.00000004 -0.94% 0.00000421 0.00000448 0.00000417 246,625.00
Jul 29 2022 0.00000424 0.00000013 3.16% 0.00000414 0.00000436 0.00000410 234,416.00
Jul 28 2022 0.00000411 -0.00000006 -1.44% 0.00000417 0.00000419 0.00000407 13,218.00
Jul 27 2022 0.00000417 -0.00000020 -4.58% 0.00000438 0.00000439 0.00000411 131,111.00
Jul 26 2022 0.00000437 0.00000005 1.16% 0.00000428 0.00000453 0.00000425 225,531.00
Jul 25 2022 0.00000432 0.00000004 0.93% 0.00000427 0.00000567 0.00000422 707,895.00
Jul 24 2022 0.00000428 0.00000012 2.88% 0.00000414 0.00000450 0.00000406 561,910.00
Jul 23 2022 0.00000416 0.00000021 5.32% 0.00000390 0.00000425 0.00000388 278,768.00
Jul 22 2022 0.00000395 -0.00000012 -2.95% 0.00000403 0.00000412 0.00000390 11,805.00
Jul 21 2022 0.00000407 0.00000023 5.99% 0.00000382 0.00000411 0.00000380 59,914.00
Jul 20 2022 0.00000384 -0.00000023 -5.65% 0.00000406 0.00000424 0.00000381 125,400.00
Jul 19 2022 0.00000407 -0.00000010 -2.40% 0.00000417 0.00000432 0.00000403 38,304.00
Jul 18 2022 0.00000417 -0.00000011 -2.57% 0.00000426 0.00000450 0.00000416 105,321.00
Jul 17 2022 0.00000428 0.00000003 0.71% 0.00000427 0.00000441 0.00000421 14,559.00
Jul 16 2022 0.00000425 0.00000000 0.00% 0.00000427 0.00000441 0.00000417 17,036.00
Jul 15 2022 0.00000425 -0.00000019 -4.28% 0.00000442 0.00000453 0.00000419 21,352.00
Jul 14 2022 0.00000444 0.00000032 7.77% 0.00000411 0.00000453 0.00000406 129,697.00
Jul 13 2022 0.00000412 0.00000014 3.52% 0.00000397 0.00000442 0.00000391 145,512.00
Jul 12 2022 0.00000398 -0.00000005 -1.24% 0.00000398 0.00000414 0.00000398 192,071.00
Jul 11 2022 0.00000403 -0.00000006 -1.47% 0.00000412 0.00000415 0.00000398 4,273.00
Jul 10 2022 0.00000409 0.00000004 0.99% 0.00000407 0.00000414 0.00000403 14,538.00
Jul 09 2022 0.00000405 -0.00000002 -0.49% 0.00000410 0.00000424 0.00000400 16,064.00
Jul 08 2022 0.00000407 0.00000004 0.99% 0.00000401 0.00000410 0.00000396 200,966.00
Jul 07 2022 0.00000403 -0.00000018 -4.28% 0.00000423 0.00000482 0.00000400 122,819.00
Jul 06 2022 0.00000421 0.00000032 8.23% 0.00000387 0.00000450 0.00000387 318,983.00
Jul 05 2022 0.00000389 -0.00000007 -1.77% 0.00000396 0.00000418 0.00000384 140,533.00
Jul 04 2022 0.00000396 -0.00000014 -3.41% 0.00000410 0.00000412 0.00000396 20,326.00
Jul 03 2022 0.00000410 -0.00000004 -0.97% 0.00000414 0.00000425 0.00000386 75,924.00
Jul 02 2022 0.00000414 -0.00000010 -2.36% 0.00000422 0.00000490 0.00000414 274,687.00
Jul 01 2022 0.00000424 0.00000024 6.00% 0.00000396 0.00000447 0.00000388 159,245.00
Jun 30 2022 0.00000400 -0.00000007 -1.72% 0.00000403 0.00000412 0.00000396 107,162.00
Jun 29 2022 0.00000407 -0.00000002 -0.49% 0.00000410 0.00000416 0.00000397 3,825.00
Jun 28 2022 0.00000409 0.00000006 1.49% 0.00000402 0.00000414 0.00000401 7,842.00
Jun 27 2022 0.00000403 0.00000001 0.25% 0.00000406 0.00000418 0.00000401 1,710.00
Jun 26 2022 0.00000402 -0.00000015 -3.60% 0.00000411 0.00000424 0.00000401 3,219.00
Jun 25 2022 0.00000417 0.00000007 1.71% 0.00000414 0.00000428 0.00000401 17,262.00
Jun 24 2022 0.00000410 0.00000010 2.50% 0.00000402 0.00000414 0.00000398 8,538.00
Jun 23 2022 0.00000400 -0.00000015 -3.61% 0.00000413 0.00000423 0.00000398 16,146.00
Jun 22 2022 0.00000415 0.00000015 3.75% 0.00000399 0.00000443 0.00000399 17,147.00
Jun 21 2022 0.00000400 0.00000012 3.09% 0.00000388 0.00000410 0.00000385 19,370.00
Jun 20 2022 0.00000388 0.00000003 0.78% 0.00000386 0.00000399 0.00000380 18,107.00
Jun 19 2022 0.00000385 -0.00000007 -1.79% 0.00000393 0.00000414 0.00000382 32,320.00
Jun 18 2022 0.00000392 0.00000010 2.62% 0.00000383 0.00000407 0.00000377 14,373.00
Jun 17 2022 0.00000382 0.00000006 1.60% 0.00000376 0.00000399 0.00000375 25,248.00
Jun 16 2022 0.00000376 -0.00000007 -1.83% 0.00000385 0.00000400 0.00000368 35,603.00
Jun 15 2022 0.00000383 0.00000019 5.22% 0.00000368 0.00000396 0.00000361 111,442.00
Jun 14 2022 0.00000364 0.00000002 0.55% 0.00000370 0.00000378 0.00000355 101,071.00
Jun 13 2022 0.00000362 0.00000066 22.30% 0.00000292 0.00000372 0.00000289 67,370.00
Jun 12 2022 0.00000296 -0.00000020 -6.33% 0.00000314 0.00000316 0.00000292 60,587.00
Jun 11 2022 0.00000316 -0.00000015 -4.53% 0.00000327 0.00000335 0.00000309 219,303.00
Jun 10 2022 0.00000331 -0.00000025 -7.02% 0.00000361 0.00000361 0.00000325 35,539.00
Jun 09 2022 0.00000356 -0.00000050 -12.32% 0.00000402 0.00000469 0.00000349 578,765.00
Jun 08 2022 0.00000406 0.00000100 33.22% 0.00000301 0.00000432 0.00000301 1,198,401.00
Jun 07 2022 0.00000301 0.00000001 0.33% 0.00000300 0.00000310 0.00000295 22,726.00
Jun 06 2022 0.00000300 -0.00000005 -1.64% 0.00000306 0.00000317 0.00000296 189,089.00
Jun 05 2022 0.00000305 -0.00000004 -1.29% 0.00000307 0.00000343 0.00000304 235,763.00
Jun 04 2022 0.00000309 0.00000004 1.31% 0.00000302 0.00000319 0.00000297 18,541.00
Jun 03 2022 0.00000305 0.00000006 2.01% 0.00000300 0.00000321 0.00000299 55,215.00
Jun 02 2022 0.00000299 0.00000008 2.75% 0.00000285 0.00000303 0.00000284 8,286.00
Jun 01 2022 0.00000291 -0.00000005 -1.69% 0.00000297 0.00000306 0.00000289 13,112.00
May 31 2022 0.00000296 -0.00000014 -4.52% 0.00000310 0.00000314 0.00000295 251,043.00
May 30 2022 0.00000310 -0.00000002 -0.64% 0.00000315 0.00000325 0.00000304 87,075.00
May 29 2022 0.00000312 0.00000022 7.59% 0.00000288 0.00000330 0.00000284 63,491.00
May 28 2022 0.00000290 0.00000002 0.69% 0.00000287 0.00000296 0.00000286 9,194.00
May 27 2022 0.00000288 -0.00000013 -4.32% 0.00000301 0.00000305 0.00000286 16,769.00
May 26 2022 0.00000301 -0.00000032 -9.61% 0.00000333 0.00000334 0.00000300 22,285.00
May 25 2022 0.00000333 -0.00000002 -0.60% 0.00000334 0.00000336 0.00000324 89,408.00
May 24 2022 0.00000335 -0.00000007 -2.05% 0.00000338 0.00000346 0.00000324 5,548.00
May 23 2022 0.00000342 -0.00000009 -2.56% 0.00000350 0.00000363 0.00000339 155,073.00
May 22 2022 0.00000351 0.00000009 2.63% 0.00000339 0.00000356 0.00000334 4,840.00
May 21 2022 0.00000342 0.00000009 2.70% 0.00000335 0.00000360 0.00000329 25,879.00
May 20 2022 0.00000333 -0.00000001 -0.30% 0.00000340 0.00000346 0.00000324 122,410.00
May 19 2022 0.00000334 0.00000002 0.60% 0.00000340 0.00000347 0.00000323 38,808.00
May 18 2022 0.00000332 -0.00000037 -10.03% 0.00000368 0.00000388 0.00000329 374,367.00
May 17 2022 0.00000369 0.00000007 1.93% 0.00000362 0.00000458 0.00000337 778,142.00
May 16 2022 0.00000362 0.00000072 24.83% 0.00000292 0.00000380 0.00000276 848,409.00
May 15 2022 0.00000290 0.00000019 7.01% 0.00000269 0.00000297 0.00000263 11,492.00
May 14 2022 0.00000271 0.00000004 1.50% 0.00000270 0.00000276 0.00000245 352,044.00
May 13 2022 0.00000267 0.00000006 2.30% 0.00000250 0.00000301 0.00000228 533,189.00
May 12 2022 0.00000261 -0.00000052 -16.61% 0.00000309 0.00000319 0.00000237 545,083.00
Your Recent History
KUCN
LTOBTC
LTO Networ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 19:44:39