Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00000306 | -0.00000010 | -3.16% | 0.00000313 | 0.00000325 | 0.00000300 | 35,534.00 |
| Apr 23 2024 | 0.00000316 | -0.00000002 | -0.63% | 0.00000320 | 0.00000328 | 0.00000311 | 3,707.00 |
| Apr 22 2024 | 0.00000318 | 0.00000004 | 1.27% | 0.00000316 | 0.00000324 | 0.00000307 | 16,312.00 |
| Apr 21 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000323 | 0.00000324 | 0.00000308 | 1,086.00 |
| Apr 20 2024 | 0.00000317 | 0.00000016 | 5.32% | 0.00000298 | 0.00000322 | 0.00000298 | 8,404.00 |
| Apr 19 2024 | 0.00000301 | -0.00000012 | -3.83% | 0.00000307 | 0.00000312 | 0.00000301 | 62,215.00 |
| Apr 18 2024 | 0.00000313 | -0.00000013 | -3.99% | 0.00000330 | 0.00000331 | 0.00000304 | 52,226.00 |
| Apr 17 2024 | 0.00000326 | -0.00000017 | -4.96% | 0.00000343 | 0.00000343 | 0.00000321 | 7,273.00 |
| Apr 16 2024 | 0.00000343 | 0.00000016 | 4.89% | 0.00000326 | 0.00000344 | 0.00000316 | 29,067.00 |
| Apr 15 2024 | 0.00000327 | 0.00000009 | 2.83% | 0.00000333 | 0.00000357 | 0.00000316 | 26,056.00 |
| Apr 14 2024 | 0.00000318 | 0.00000009 | 2.91% | 0.00000314 | 0.00000360 | 0.00000305 | 45,254.00 |
| Apr 13 2024 | 0.00000309 | -0.00000008 | -2.52% | 0.00000324 | 0.00000356 | 0.00000290 | 77,500.00 |
| Apr 12 2024 | 0.00000317 | -0.00000022 | -6.49% | 0.00000339 | 0.00000385 | 0.00000317 | 138,049.00 |
| Apr 11 2024 | 0.00000339 | -0.00000019 | -5.31% | 0.00000356 | 0.00000367 | 0.00000339 | 14,889.00 |
| Apr 10 2024 | 0.00000358 | 0.00000007 | 1.99% | 0.00000357 | 0.00000372 | 0.00000345 | 15,846.00 |
| Apr 09 2024 | 0.00000351 | -0.00000014 | -3.84% | 0.00000365 | 0.00000380 | 0.00000349 | 77,260.00 |
| Apr 08 2024 | 0.00000365 | 0.00000014 | 3.99% | 0.00000359 | 0.00000390 | 0.00000347 | 24,353.00 |
| Apr 07 2024 | 0.00000351 | -0.00000021 | -5.65% | 0.00000352 | 0.00000370 | 0.00000349 | 37,564.00 |
| Apr 06 2024 | 0.00000372 | 0.00000035 | 10.39% | 0.00000343 | 0.00000395 | 0.00000343 | 141,021.00 |
| Apr 05 2024 | 0.00000337 | -0.00000008 | -2.32% | 0.00000351 | 0.00000358 | 0.00000320 | 31,496.00 |
| Apr 04 2024 | 0.00000345 | 0.00000017 | 5.18% | 0.00000339 | 0.00000360 | 0.00000317 | 20,015.00 |
| Apr 03 2024 | 0.00000328 | -0.00000023 | -6.55% | 0.00000349 | 0.00000365 | 0.00000328 | 93,312.00 |
| Apr 02 2024 | 0.00000351 | -0.00000022 | -5.90% | 0.00000371 | 0.00000381 | 0.00000342 | 67,454.00 |
| Apr 01 2024 | 0.00000373 | -0.00000017 | -4.36% | 0.00000384 | 0.00000392 | 0.00000358 | 77,127.00 |
| Mar 31 2024 | 0.00000390 | 0.00000008 | 2.09% | 0.00000371 | 0.00000410 | 0.00000354 | 74,235.00 |
| Mar 30 2024 | 0.00000382 | -0.00000002 | -0.52% | 0.00000387 | 0.00000415 | 0.00000371 | 150,778.00 |
| Mar 29 2024 | 0.00000384 | 0.00000027 | 7.56% | 0.00000366 | 0.00000411 | 0.00000343 | 146,035.00 |
| Mar 28 2024 | 0.00000357 | 0.00000002 | 0.56% | 0.00000359 | 0.00000401 | 0.00000343 | 197,040.00 |
| Mar 27 2024 | 0.00000355 | -0.00000035 | -8.97% | 0.00000405 | 0.00000426 | 0.00000355 | 218,407.00 |
| Mar 26 2024 | 0.00000390 | 0.00000049 | 14.37% | 0.00000353 | 0.00000425 | 0.00000314 | 219,371.00 |
| Mar 25 2024 | 0.00000341 | 0.00000062 | 22.22% | 0.00000281 | 0.00000388 | 0.00000279 | 356,208.00 |
| Mar 24 2024 | 0.00000279 | 0.00000005 | 1.82% | 0.00000276 | 0.00000316 | 0.00000272 | 229,888.00 |
| Mar 23 2024 | 0.00000274 | 0.00000016 | 6.20% | 0.00000258 | 0.00000285 | 0.00000253 | 65,249.00 |
| Mar 22 2024 | 0.00000258 | -0.00000030 | -10.42% | 0.00000279 | 0.00000283 | 0.00000233 | 751,309.00 |
| Mar 21 2024 | 0.00000288 | 0.00000052 | 22.03% | 0.00000238 | 0.00000291 | 0.00000238 | 159,247.00 |
| Mar 20 2024 | 0.00000236 | -0.00000014 | -5.60% | 0.00000256 | 0.00000265 | 0.00000226 | 31,523.00 |
| Mar 19 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000231 | 0.00000280 | 0.00000206 | 517,890.00 |
| Mar 18 2024 | 0.00000235 | 0.00000047 | 25.00% | 0.00000192 | 0.00000269 | 0.00000185 | 312,562.00 |
| Mar 17 2024 | 0.00000188 | -0.00000013 | -6.47% | 0.00000201 | 0.00000201 | 0.00000188 | 58,543.00 |
| Mar 16 2024 | 0.00000201 | -0.00000014 | -6.51% | 0.00000210 | 0.00000218 | 0.00000191 | 91,621.00 |
| Mar 15 2024 | 0.00000215 | 0.00000020 | 10.26% | 0.00000190 | 0.00000233 | 0.00000187 | 216,419.00 |
| Mar 14 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000195 | 0.00000195 | 0.00000195 | 0.00 |
| Mar 13 2024 | 0.00000195 | 0.00000018 | 10.17% | 0.00000180 | 0.00000202 | 0.00000180 | 167,400.00 |
| Mar 12 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000179 | 0.00000185 | 0.00000175 | 5,480.00 |
| Mar 11 2024 | 0.00000176 | -0.00000004 | -2.22% | 0.00000176 | 0.00000184 | 0.00000170 | 161,581.00 |
| Mar 10 2024 | 0.00000180 | -0.00000003 | -1.64% | 0.00000183 | 0.00000183 | 0.00000169 | 72,676.00 |
| Mar 09 2024 | 0.00000183 | 0.00000004 | 2.23% | 0.00000180 | 0.00000186 | 0.00000178 | 7,864.00 |
| Mar 08 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000179 | 0.00000188 | 0.00000171 | 115,690.00 |
| Mar 07 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000175 | 0.00000177 | 0.00000167 | 43,540.00 |
| Mar 06 2024 | 0.00000177 | 0.00000009 | 5.36% | 0.00000169 | 0.00000177 | 0.00000161 | 12,822.00 |
| Mar 05 2024 | 0.00000168 | -0.00000002 | -1.18% | 0.00000171 | 0.00000176 | 0.00000152 | 116,238.00 |
| Mar 04 2024 | 0.00000170 | -0.00000011 | -6.08% | 0.00000181 | 0.00000183 | 0.00000167 | 47,471.00 |
| Mar 03 2024 | 0.00000181 | -0.00000004 | -2.16% | 0.00000185 | 0.00000187 | 0.00000175 | 14,926.00 |
| Mar 02 2024 | 0.00000185 | 0.00000022 | 13.50% | 0.00000166 | 0.00000190 | 0.00000166 | 37,441.00 |
| Mar 01 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000170 | 0.00000173 | 0.00000163 | 13,593.00 |
| Feb 29 2024 | 0.00000166 | 0.00000007 | 4.40% | 0.00000160 | 0.00000173 | 0.00000157 | 115,494.00 |
| Feb 28 2024 | 0.00000159 | -0.00000024 | -13.11% | 0.00000178 | 0.00000183 | 0.00000158 | 77,033.00 |
| Feb 27 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000184 | 0.00000189 | 0.00000175 | 90,530.00 |
| Feb 26 2024 | 0.00000184 | -0.00000010 | -5.15% | 0.00000194 | 0.00000202 | 0.00000183 | 178,490.00 |
| Feb 25 2024 | 0.00000194 | 0.00000004 | 2.11% | 0.00000190 | 0.00000196 | 0.00000186 | 40,363.00 |
| Feb 24 2024 | 0.00000190 | 0.00000005 | 2.70% | 0.00000186 | 0.00000192 | 0.00000181 | 36,573.00 |
| Feb 23 2024 | 0.00000185 | 0.00000005 | 2.78% | 0.00000184 | 0.00000187 | 0.00000179 | 1,571.00 |
| Feb 22 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000176 | 0.00000186 | 0.00000172 | 3,317.00 |
| Feb 21 2024 | 0.00000171 | -0.00000010 | -5.52% | 0.00000183 | 0.00000186 | 0.00000170 | 31,984.00 |
| Feb 20 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000182 | 0.00000187 | 0.00000177 | 2,448.00 |
| Feb 19 2024 | 0.00000181 | -0.00000003 | -1.63% | 0.00000184 | 0.00000184 | 0.00000173 | 2,687.00 |
| Feb 18 2024 | 0.00000184 | 0.00000013 | 7.60% | 0.00000172 | 0.00000186 | 0.00000172 | 39,811.00 |
| Feb 17 2024 | 0.00000171 | -0.00000008 | -4.47% | 0.00000179 | 0.00000179 | 0.00000165 | 3,796.00 |
| Feb 16 2024 | 0.00000179 | 0.00000010 | 5.92% | 0.00000170 | 0.00000179 | 0.00000166 | 33,231.00 |
| Feb 15 2024 | 0.00000169 | 0.00000000 | 0.00% | 0.00000168 | 0.00000173 | 0.00000165 | 18,457.00 |
| Feb 14 2024 | 0.00000169 | -0.00000011 | -6.11% | 0.00000173 | 0.00000179 | 0.00000167 | 3,199.00 |
| Feb 13 2024 | 0.00000180 | 0.00000011 | 6.51% | 0.00000167 | 0.00000180 | 0.00000167 | 18,065.00 |
| Feb 12 2024 | 0.00000169 | -0.00000002 | -1.17% | 0.00000168 | 0.00000172 | 0.00000166 | 16,963.00 |
| Feb 11 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000174 | 0.00000174 | 0.00000168 | 730.00 |
| Feb 10 2024 | 0.00000171 | -0.00000002 | -1.16% | 0.00000174 | 0.00000181 | 0.00000171 | 23,626.00 |
| Feb 09 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000179 | 0.00000180 | 0.00000168 | 23,835.00 |
| Feb 08 2024 | 0.00000174 | -0.00000010 | -5.43% | 0.00000180 | 0.00000181 | 0.00000174 | 1,042.00 |
| Feb 07 2024 | 0.00000184 | 0.00000005 | 2.79% | 0.00000179 | 0.00000186 | 0.00000177 | 32,577.00 |
| Feb 06 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000180 | 0.00000180 | 0.00000173 | 24,479.00 |
| Feb 05 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000179 | 0.00000182 | 0.00000176 | 1,207.00 |
| Feb 04 2024 | 0.00000183 | 0.00000001 | 0.55% | 0.00000180 | 0.00000183 | 0.00000176 | 12,573.00 |
| Feb 03 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000184 | 0.00000185 | 0.00000180 | 364.00 |
| Feb 02 2024 | 0.00000185 | 0.00000005 | 2.78% | 0.00000183 | 0.00000186 | 0.00000180 | 751.00 |
| Feb 01 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000182 | 0.00000187 | 0.00000180 | 10,756.00 |
| Jan 31 2024 | 0.00000181 | -0.00000011 | -5.73% | 0.00000187 | 0.00000191 | 0.00000180 | 88,482.00 |
| Jan 30 2024 | 0.00000192 | -0.00000004 | -2.04% | 0.00000193 | 0.00000197 | 0.00000186 | 47,348.00 |
| Jan 29 2024 | 0.00000196 | 0.00000006 | 3.16% | 0.00000193 | 0.00000207 | 0.00000189 | 21,463.00 |
| Jan 28 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000193 | 0.00000198 | 0.00000189 | 5,751.00 |
| Jan 27 2024 | 0.00000196 | 0.00000004 | 2.08% | 0.00000192 | 0.00000198 | 0.00000189 | 3,506.00 |
| Jan 26 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000192 | 0.00000196 | 0.00000186 | 3,066.00 |
