LTCUSDT: Litecoin Tether Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 105.7058

CLOSE 105.1709

Low

LOW 22.32

High

HIGH 315

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	223.69	231.19	212.74	222.61
01/02/2018	222.62	256.49	222.62	247.33
01/03/2018	247.33	253.4	233.56	238.77
01/04/2018	238.89	240	219.38	233
01/05/2018	233.04	250.99	230	240.54
01/06/2018	240.95	315	238.73	275.28
01/07/2018	276.24	287	262	269.01
01/08/2018	269.01	271.82	212.74	252.65
01/09/2018	252.49	257.64	228.24	244.48
01/10/2018	244.56	248.99	225.05	247.63
01/11/2018	247.63	252.27	195.03	223.77
01/12/2018	223.76	240.45	213.01	233.11
01/13/2018	233.11	263.99	232.54	257.98
01/14/2018	257.98	271.64	222	234.12
01/15/2018	234.26	242.31	227.6	229.5
01/16/2018	229.5	242	135.67	179.28
01/17/2018	179.28	198.89	136.2	182.44
01/18/2018	183.45	202.19	170.5	186.14
01/19/2018	186.21	199	176.04	191.42
01/20/2018	191.44	215	190.67	210.4
01/21/2018	210.05	210.69	180	190.16
01/22/2018	190.52	195	163.44	178
01/23/2018	178	186.42	163.02	176.98
01/24/2018	176.94	186.3	171.58	180.89
01/25/2018	180.83	186	175.58	179.59
01/26/2018	179	183.06	165	177.09
01/27/2018	175.73	184	173	182.1
01/28/2018	182.11	198	181.7	196.74
01/29/2018	196.74	197.19	180.01	181.5
01/30/2018	181.51	181.96	160.59	168.21
01/31/2018	168.1	169.31	157.5	165.19
02/01/2018	164.83	167.2	132	143.69
02/02/2018	144.04	147	108.52	131.68
02/03/2018	131.99	166.99	120.06	160.3
02/04/2018	160.86	174.75	138	147.09
02/05/2018	147.29	153.96	116.6	125.17
02/06/2018	125.17	147	106.5	141
02/07/2018	140.96	157	130.01	137.21
02/08/2018	137.97	143.5	137.2	142.37
02/09/2018	142.37	164.4	142.37	163.73
02/10/2018	163.74	169	146.01	154.65
02/11/2018	154.62	156.1	139	148.28
02/12/2018	148.28	163.75	146.04	161.49
02/13/2018	161.55	162.95	152	159.63
02/14/2018	159.45	218.6	158.94	212.25
02/15/2018	212.25	236.66	206.5	220.64
02/16/2018	220.64	235.58	208.56	228.08
02/17/2018	228	232.2	222.78	228
02/18/2018	228.08	231.39	210.1	213.66
02/19/2018	213.23	226.5	196	221.44
02/20/2018	221.44	254.8	221	228.51
02/21/2018	228.5	233.53	203.12	209.6
02/22/2018	209.6	222	188	192.61
02/23/2018	192.69	216.28	182	206.4
02/24/2018	206.38	219	192.3	206.5
02/25/2018	206.69	223.17	198.94	217.78
02/26/2018	218.16	232.3	214.43	218.5
02/27/2018	218.25	224.36	211.8	214.6
02/28/2018	214.94	223.71	201.5	201.86
03/01/2018	201.86	215	200.2	209.17
03/02/2018	209.14	214.47	203.43	212.8
03/03/2018	212.8	218.39	208	210.04
03/04/2018	210	215.34	204.5	213.19
03/05/2018	213.19	217	208.17	210.14
03/06/2018	210.03	210.49	191.31	196.24
03/07/2018	196.2	199.28	173.08	185.25
03/08/2018	185.33	187.5	173.69	175.24
03/09/2018	175.06	190	157.68	185.79
03/10/2018	185.88	194.99	174.48	176.74
03/11/2018	176.85	194	169.85	188.16
03/12/2018	188.16	192.88	173.58	177.8
03/13/2018	177.8	182.9	170.51	175.01
03/14/2018	175.38	177.52	156.5	160.15
03/15/2018	160	167.7	149.55	164
03/16/2018	164	171.6	157.5	164.1
03/17/2018	164.12	165.96	150.2	151.75
03/18/2018	151.7	158	136.86	153.5
03/19/2018	153.59	163.88	150.66	161.2
03/20/2018	161.18	174	155.41	168.24
03/21/2018	168.5	175.88	165.22	168.54
03/22/2018	168.43	172.64	159.51	163.65
03/23/2018	163.65	169.5	156.13	168.66
03/24/2018	168.97	169.74	157.73	158.92
03/25/2018	158.81	162.89	156.75	160.01
03/26/2018	160	161.06	141.56	147.83
03/27/2018	147.71	149.34	134.4	135
03/28/2018	135	139.75	130.1	131.22
03/29/2018	131.31	132.6	112.51	114.7
03/30/2018	114.55	126.45	109.77	118.35
03/31/2018	118.1	124.28	115.26	116.05
04/01/2018	116.05	118.38	109.03	114.74
04/02/2018	114.97	121.71	113.54	119.05
04/03/2018	119.03	137.25	118	134.04
04/04/2018	133.82	134.77	115.2	118.07
04/05/2018	118.01	122.5	113.63	118.26
04/06/2018	118.41	120.15	111.31	112.79
04/07/2018	112.7	119.72	112.19	115.8
04/08/2018	115.8	118.49	115.34	117.55
04/09/2018	117.8	122.99	112.48	114.79
04/10/2018	114.62	115.26	111.25	114.25
04/11/2018	114.25	119.59	112.92	118.4
04/12/2018	118.4	130.9	112.92	129.67
04/13/2018	129.62	133.98	123.55	125.1
04/14/2018	125.28	129.71	124	126.4
04/15/2018	126.4	132.99	126.4	132.45
04/16/2018	132.45	133.49	124.88	128.96
04/17/2018	128.76	140.5	128.73	132.09
04/18/2018	132.1	141.43	131.5	140.36
04/19/2018	140.36	147.48	138.51	146.71
04/20/2018	146.5	156.49	142.62	155.71
04/21/2018	155.5	156.94	139.8	148.4
04/22/2018	148.38	153.14	144.26	146.38
04/23/2018	146.38	153.67	145.8	152.56
04/24/2018	152.57	166.29	152.44	164.78
04/25/2018	164.23	164.79	141.85	144.75
04/26/2018	144.74	154.84	142	153.19
04/27/2018	153.19	153.8	144.44	144.9
04/28/2018	145.66	153.74	144.49	152.1
04/29/2018	151.89	156.87	148	153.5
04/30/2018	153.51	154.9	147	148.37
05/01/2018	148.36	148.89	142.44	148.29
05/02/2018	148.28	153.76	146.21	151.58
05/03/2018	151.58	165.04	150	161.38
05/04/2018	161.17	172.1	157.1	169.44
05/05/2018	169.2	184.67	168.13	179.04
05/06/2018	178.86	184.98	164.8	172.32
05/07/2018	172.1	172.81	157.3	164.59
05/08/2018	164.52	168.66	155.05	158.89
05/09/2018	159	160.32	150	156.72
05/10/2018	156.75	160.9	147.22	148.16
05/11/2018	148.11	148.5	132.97	136.32
05/12/2018	136.32	144.47	130.32	141.57
05/13/2018	141.43	146.89	136.1	144.24
05/14/2018	144.19	152.95	134.19	147.42
05/15/2018	147.1	149.67	136.91	139.35
05/16/2018	139.34	140.86	133.5	138.92
05/17/2018	138.91	141.5	131	132.31
05/18/2018	132.07	137.49	128	135.95
05/19/2018	135.95	137.77	132.6	134.95
05/20/2018	134.89	141	132.5	139.64
05/21/2018	139.63	140.25	133.43	134.25
05/22/2018	134.25	136.25	127.31	127.89
05/23/2018	127.9	129.35	115.83	118.37
05/24/2018	118.29	124.85	114.7	122.58
05/25/2018	122.65	124.58	116.63	118.87
05/26/2018	118.78	122.46	117.18	118.45
05/27/2018	118.35	119	116.58	117.71
05/28/2018	117.72	118.97	110	110.82
05/29/2018	110.66	122.71	109.41	119.28
05/30/2018	119.52	122.73	114.69	117.18
05/31/2018	117.18	121.01	116.04	118.25
06/01/2018	118.25	120.4	116.62	120.19
06/02/2018	120.19	124.5	118.66	123.44
06/03/2018	123.44	127.98	122.23	125.33
06/04/2018	125.07	127.01	118	119.77
06/05/2018	119.77	122.6	115.77	122.18
06/06/2018	122.2	122.94	118	121.61
06/07/2018	121.63	123.84	119.4	121.54
06/08/2018	121.56	122.18	118.04	119.68
06/09/2018	119.9	120.93	116.7	117.4
06/10/2018	117.25	117.47	102.75	106.48
06/11/2018	106.5	108.42	102.7	107.2
06/12/2018	107.2	107.86	94.05	99.68
06/13/2018	99.68	100.45	86.71	93.37
06/14/2018	93.4	102.87	91.65	100.88
06/15/2018	100.89	100.98	94.49	95.5
06/16/2018	95.5	97.58	92.68	96.66
06/17/2018	96.65	98.2	94.51	94.95
06/18/2018	94.95	99.88	92.89	98.7
06/19/2018	98.79	120	96.91	98.67
06/20/2018	98.67	99.13	95.21	97.72
06/21/2018	97.72	99.3	96	96.72
06/22/2018	96.74	96.87	80.02	84.8
06/23/2018	84.75	86.77	81.31	82.73
06/24/2018	82.76	83.63	73.22	80.37
06/25/2018	80.46	84.38	78.55	81.48
06/26/2018	81.48	81.99	75	75.54
06/27/2018	75.63	81.75	74.87	80.6
06/28/2018	80.71	81.43	73.89	74.05
06/29/2018	74.24	80.79	72.15	78.94
06/30/2018	78.94	84.59	78.84	81.33
07/01/2018	81.34	81.83	77.73	79.95
07/02/2018	79.96	87.06	78.11	85.36
07/03/2018	85.36	90	83.64	85.09
07/04/2018	84.87	89.01	83.98	85.28
07/05/2018	85.23	87.11	81.77	83.33
07/06/2018	83.26	84.23	80.67	83.1
07/07/2018	83.1	85.35	79.4	84.79
07/08/2018	84.88	85.7	81.81	82.22
07/09/2018	82.26	83.12	79.8	80.46
07/10/2018	80.58	80.62	74.25	75.81
07/11/2018	75.79	80.98	75.31	78.18
07/12/2018	78.18	78.25	74	76.79
07/13/2018	76.82	78.6	74.96	76.53
07/14/2018	76.52	77.5	75.37	76.18
07/15/2018	76.19	79.5	75.1	78.54
07/16/2018	78.54	84.28	77.6	83.49
07/17/2018	83.65	90	81.3	89.06
07/18/2018	88.99	94.41	84.2	86.21
07/19/2018	86.26	89	84.8	86
07/20/2018	86.1	86.69	80.72	81.87
07/21/2018	81.84	84.93	79.5	83.44
07/22/2018	83.42	84.2	81.78	82.21
07/23/2018	82.2	85.96	81.1	81.38
07/24/2018	81.43	89.79	80.79	89.12
07/25/2018	89.02	90.75	84.81	86.38
07/26/2018	86.38	87.9	82.75	83.37
07/27/2018	83.51	85.12	81.37	84.39
07/28/2018	84.39	84.7	82.26	84.07
07/29/2018	84.1	85.38	83.22	83.85
07/30/2018	83.89	84.62	79.76	82.18
07/31/2018	82.16	82.63	76.02	78.69
08/01/2018	78.91	79.06	75.78	77.53
08/02/2018	77.62	78.46	75.33	76.11
08/03/2018	76.16	77.84	74.66	77.7
08/04/2018	77.63	78.15	72.1	73.13
08/05/2018	73.06	74.73	72.23	74.61
08/06/2018	74.6	76.7	72.35	73.62
08/07/2018	73.67	75.24	66.58	67.35
08/08/2018	67.32	67.49	60.8	62.13
08/09/2018	62.13	64.94	60	62.89
08/10/2018	62.84	63.14	58.12	59.16
08/11/2018	59.16	59.98	55	57.6
08/12/2018	57.73	61.55	57.02	59.32
08/13/2018	59.21	60.61	55.52	56.44
08/14/2018	56.5	56.5	49.2	54.24
08/15/2018	54.26	59.2	53.7	54.32
08/16/2018	54.32	57.58	54.06	55.29
08/17/2018	55.32	61.89	54.99	61.75
08/18/2018	61.79	62.31	55.12	57.04
08/19/2018	57.04	58.98	56.1	57.67
08/20/2018	57.79	58.5	53.18	53.39
08/21/2018	53.39	56.82	53.21	56.42
08/22/2018	56.43	59.75	53.82	55.14
08/23/2018	55.15	57.89	54.8	57.29
08/24/2018	57.3	58.36	55.5	57.82
08/25/2018	57.88	58.38	56.93	57.89
08/26/2018	57.88	58.08	55.74	56.99
08/27/2018	57.05	61.17	56.52	60.61
08/28/2018	60.69	63.74	59.65	63.13
08/29/2018	63.12	63.4	60.14	61.41
08/30/2018	61.52	61.65	58.55	60.23
08/31/2018	60.13	62.75	59.55	62.04
09/01/2018	62.04	67.93	61.97	66.49
09/02/2018	66.45	67.3	64.15	66.21
09/03/2018	66.21	66.55	64.21	65.44
09/04/2018	65.5	69.45	65.36	67.6
09/05/2018	67.63	68.36	57.61	57.82
09/06/2018	57.71	57.89	53.96	57.61
09/07/2018	57.61	58.53	55	55.66
09/08/2018	55.63	57.22	51.87	53.07
09/09/2018	53.09	56.72	52.2	54.74
09/10/2018	54.79	56.59	53.03	54.34
09/11/2018	54.34	54.75	49.74	52.04
09/12/2018	52.01	52.14	47.21	51.69
09/13/2018	51.69	55.49	51.66	54.44
09/14/2018	54.49	59	52.83	56.24
09/15/2018	56.21	58.73	55.61	56.22
09/16/2018	56.22	57.55	54.35	56.75
09/17/2018	56.75	57.85	51.37	52.07
09/18/2018	52.06	55.52	50.41	53.96
09/19/2018	53.93	55.28	51.62	54.27
09/20/2018	54.33	57.42	53.28	56.53
09/21/2018	56.52	62.73	56.33	60.83
09/22/2018	60.82	61.9	58	60.65
09/23/2018	60.58	63.82	59.86	61.38
09/24/2018	61.36	61.56	57.02	58.01
09/25/2018	58.03	58.16	54.25	57.61
09/26/2018	57.57	59.85	56.4	57.18
09/27/2018	57.25	65.67	56.58	63.28
09/28/2018	63.25	65	60.14	61.95
09/29/2018	61.95	62.34	58.95	61.61
09/30/2018	61.61	63	59.81	61.21
10/01/2018	61.19	62.09	59.51	60.45
10/02/2018	60.47	61.8	59.02	59.46
10/03/2018	59.42	59.66	56.67	57.56
10/04/2018	57.6	59.4	57.39	58.42
10/05/2018	58.43	59.85	57.65	58.93
10/06/2018	58.88	59.17	56.92	57.96
10/07/2018	57.98	58.64	56.88	58.33
10/08/2018	58.32	60.26	57.63	59.66
10/09/2018	59.65	59.84	58.29	59.03
10/10/2018	59.02	59.18	57.37	58.46
10/11/2018	58.43	58.66	50.62	51.36
10/12/2018	51.31	54.26	50.87	53.74
10/13/2018	53.7	54.88	53.2	54.05
10/14/2018	54.06	54.44	52.11	52.61
10/15/2018	52.61	61.86	52.17	56.16
10/16/2018	56.15	57.34	54.71	55.54
10/17/2018	55.54	55.72	54.32	55.27
10/18/2018	55.31	55.85	53	53.53
10/19/2018	53.53	54.74	53.31	53.71
10/20/2018	53.68	54.65	53.28	54.28
10/21/2018	54.27	54.9	53.44	53.61
10/22/2018	53.62	54.16	52.67	53.12
10/23/2018	53.12	53.97	52.53	53.33
10/24/2018	53.34	53.92	53	53.11
10/25/2018	53.12	53.27	52.52	52.84
10/26/2018	52.81	53.55	52.23	52.56
10/27/2018	52.6	53.08	51.72	52.25
10/28/2018	52.25	52.66	51.7	52.07
10/29/2018	52.1	52.26	48.17	49.21
10/30/2018	49.16	49.96	49.02	49.34
10/31/2018	49.35	50.71	47.71	49.93
11/01/2018	49.94	50.85	49.78	50.61
11/02/2018	50.63	52.2	50.56	51.78
11/03/2018	51.78	51.81	50.6	51.04
11/04/2018	51.09	56.33	50.77	54.6
11/05/2018	54.6	55.15	53.01	53.91
11/06/2018	53.93	56.88	53.87	56.48
11/07/2018	56.44	56.92	53.52	54.47
11/08/2018	54.49	55.12	52.42	52.72
11/09/2018	52.7	53.15	51.62	52.25
11/10/2018	52.28	53.08	51.97	52.48
11/11/2018	52.47	52.57	49.79	51.46
11/12/2018	51.5	52.04	50.59	51.26
11/13/2018	51.26	51.66	49.6	50.43
11/14/2018	50.41	51.08	42	45.05
11/15/2018	45.05	45.8	40.4	44.78
11/16/2018	44.78	44.95	42.38	42.89
11/17/2018	42.89	42.94	41.92	42.43
11/18/2018	42.46	43.84	42.11	42.61
11/19/2018	42.63	42.65	35.94	37.07
11/20/2018	37.11	38.8	31.47	33.8
11/21/2018	33.71	35.38	32.17	35.15
11/22/2018	35.17	35.68	31.84	32.11
11/23/2018	32.09	33.81	31.1	32.74
11/24/2018	32.74	34.3	29.07	29.73
11/25/2018	29.72	32.93	27.7	31.49
11/26/2018	31.51	32.88	28.66	30.18
11/27/2018	30.18	32.16	29.05	31.61
11/28/2018	31.62	36.51	31.39	34.74
11/29/2018	34.74	36	33.08	33.88
11/30/2018	33.9	34.53	31.07	32.21
12/01/2018	32.19	35.1	31.38	34.17
12/02/2018	34.11	35.24	33.21	33.82
12/03/2018	33.81	33.97	30.08	30.9
12/04/2018	30.92	32.25	29.87	31.13
12/05/2018	31.14	31.4	29.15	29.27
12/06/2018	29.28	30.49	26.25	26.78
12/07/2018	26.74	26.94	22.32	24.91
12/08/2018	24.88	26.63	22.89	24.22
12/09/2018	24.23	26.75	24.2	25.37
12/10/2018	25.37	25.82	23.67	24.14
12/11/2018	24.15	24.63	22.94	23.41
12/12/2018	23.4	24.98	23.2	24.13
12/13/2018	24.13	24.29	22.91	23.08
12/14/2018	23.06	23.76	22.5	23.34
12/15/2018	23.33	24.06	23.09	23.6
12/16/2018	23.59	26.96	23.48	25.52
12/17/2018	25.51	30.3	25.43	28.95
12/18/2018	28.97	30.15	27.39	29.89
12/19/2018	29.89	31.55	28.51	28.83
12/20/2018	28.83	32.76	28.52	32.18
12/21/2018	32.18	32.87	29.55	30.29
12/22/2018	30.29	31.49	29.7	31.33
12/23/2018	31.29	33.84	31.09	32.97
12/24/2018	32.98	36.12	32.17	32.68
12/25/2018	32.69	32.93	29.19	30.5
12/26/2018	30.5	31.68	28.79	30.3
12/27/2018	30.27	30.89	27.17	27.55
12/28/2018	27.55	33.08	27.39	31.8
12/29/2018	31.78	32.81	29.91	30.28
12/30/2018	30.28	32	29.68	31.38
12/31/2018	31.38	31.43	29.42	29.9

Menu

Create your free account now!

LTCUSDT: Litecoin Tether Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LTCUSDT: Litecoin Tether Historical Data

2018 Historical Chart

Average

Low

High