시가총액 $2.20T
0.66%
볼륨 24시간 $52.74B
-50.48%
BTC % 58.637%
0.19%
ETH % 9.23667%
0.34%
코인
34.665
거래소
204
실시간
Litecoin (LTC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Litecoin (LTC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 5,357 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-12 2026 | $43.07 | $42.35 | $43.45 | $42.46 | $54,401,681 | $3,328,020,331 |
| Jun-11 2026 | $42.64 | $41.75 | $42.81 | $41.75 | $43,144,782 | $3,294,643,911 |
| Jun-10 2026 | $41.72 | $41.38 | $43.17 | $43.06 | $60,515,163 | $3,223,412,703 |
| Jun-09 2026 | $43.02 | $41.99 | $43.47 | $43.03 | $60,231,777 | $3,323,708,884 |
| Jun-08 2026 | $43.16 | $42.19 | $43.70 | $42.85 | $66,556,582 | $3,334,371,743 |
| Jun-07 2026 | $43.05 | $41.19 | $43.05 | $41.42 | $79,198,085 | $3,325,719,672 |
| Jun-06 2026 | $41.27 | $40.76 | $43.94 | $43.33 | $91,663,700 | $3,188,061,669 |
| Jun-05 2026 | $43.01 | $42.34 | $45.81 | $45.58 | $135,776,368 | $3,322,313,718 |
| Jun-04 2026 | $45.55 | $44.92 | $47.42 | $47.15 | $107,031,300 | $3,518,341,590 |
| Jun-03 2026 | $47.25 | $46.91 | $48.46 | $46.91 | $78,788,498 | $3,649,500,023 |
| Jun-02 2026 | $46.96 | $46.47 | $50.79 | $50.79 | $95,496,500 | $3,626,923,115 |
| Jun-01 2026 | $50.85 | $50.15 | $52.23 | $52.07 | $59,878,397 | $3,927,193,273 |
| May-31 2026 | $51.97 | $51.48 | $52.73 | $52.46 | $31,417,508 | $4,013,507,431 |
| May-30 2026 | $52.40 | $51.84 | $52.74 | $51.92 | $35,496,358 | $4,046,529,189 |
| May-29 2026 | $51.87 | $51.40 | $52.30 | $51.68 | $39,623,212 | $4,005,422,899 |