Litecoin LTC
$67,09-0,68 (-%1,01)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67,16 | -%0,01 | $67,17 | $67,63 | $66,76 | 375,85M |
| 2026-09-30 | $67,17 | +%0,56 | $66,79 | $68,17 | $65,85 | 394,09M |
| 2026-09-29 | $66,79 | -%3,51 | $69,22 | $69,30 | $66,77 | 392,39M |
| 2026-09-28 | $69,22 | -%2,95 | $71,32 | $72,33 | $68,75 | 619,44M |
| 2026-09-27 | $71,33 | -%1,80 | $72,63 | $72,64 | $70,55 | 315,18M |
| 2026-09-26 | $72,63 | +%0,33 | $72,40 | $74,91 | $71,02 | 527,00M |
| 2026-09-25 | $72,39 | +%0,67 | $71,91 | $73,66 | $69,28 | 730,60M |
| 2026-09-24 | $71,91 | +%16,31 | $61,83 | $74,61 | $61,78 | 1,66B |
| 2026-09-23 | $61,83 | -%1,67 | $62,88 | $64,49 | $59,28 | 667,92M |
| 2026-09-22 | $62,88 | +%1,41 | $62,00 | $63,72 | $59,95 | 512,93M |
| 2026-09-21 | $62,00 | +%5,56 | $58,74 | $63,67 | $58,20 | 587,98M |
| 2026-09-20 | $58,74 | +%0,69 | $58,33 | $59,14 | $56,66 | 294,69M |
| 2026-09-19 | $58,33 | +%0,57 | $58,00 | $59,09 | $56,76 | 356,40M |
| 2026-09-18 | $58,00 | +%7,55 | $53,93 | $58,00 | $53,89 | 389,10M |
| 2026-09-17 | $53,93 | +%4,34 | $51,68 | $53,95 | $51,56 | 204,08M |
| 2026-09-16 | $51,68 | +%0,84 | $51,25 | $51,73 | $50,26 | 249,46M |
| 2026-09-15 | $51,25 | -%3,52 | $53,12 | $53,13 | $50,86 | 244,03M |
| 2026-09-14 | $53,12 | -%1,14 | $53,74 | $54,54 | $53,12 | 211,17M |
| 2026-09-13 | $53,73 | +%0,18 | $53,64 | $55,13 | $53,33 | 195,38M |
| 2026-09-12 | $53,64 | +%0,70 | $53,27 | $54,22 | $53,19 | 127,06M |
| 2026-09-11 | $53,27 | +%2,20 | $52,12 | $54,18 | $51,98 | 260,32M |
| 2026-09-10 | $52,12 | -%1,91 | $53,14 | $53,33 | $51,74 | 234,07M |
| 2026-09-09 | $53,14 | -%2,11 | $54,28 | $54,72 | $52,68 | 276,85M |
| 2026-09-08 | $54,28 | -%1,77 | $55,26 | $56,16 | $53,97 | 314,38M |
| 2026-09-07 | $55,26 | +%0,51 | $54,97 | $59,25 | $53,96 | 481,88M |
| 2026-09-06 | $54,97 | +%0,53 | $54,69 | $55,08 | $53,65 | 269,30M |
| 2026-09-05 | $54,69 | +%7,69 | $50,78 | $55,25 | $50,77 | 441,94M |
| 2026-09-04 | $50,78 | -%1,36 | $51,48 | $51,51 | $49,88 | 217,26M |
| 2026-09-03 | $51,48 | +%3,74 | $49,62 | $51,82 | $49,55 | 261,18M |
| 2026-09-02 | $49,62 | +%0,12 | $49,56 | $49,93 | $48,54 | 238,14M |
| 2026-09-01 | $49,56 | +%2,13 | $48,53 | $49,99 | $48,35 | 256,70M |
| 2026-08-31 | $48,53 | +%1,30 | $47,91 | $49,01 | $47,85 | 199,34M |
| 2026-08-30 | $47,91 | -%2,24 | $49,01 | $50,10 | $47,66 | 178,61M |
| 2026-08-29 | $49,01 | -%0,63 | $49,32 | $49,48 | $48,66 | 169,67M |
| 2026-08-28 | $49,32 | -%1,21 | $49,92 | $50,44 | $48,22 | 266,23M |
| 2026-08-27 | $49,92 | -%1,19 | $50,53 | $50,53 | $49,48 | 279,94M |
| 2026-08-26 | $50,53 | +%1,22 | $49,92 | $50,83 | $49,29 | 305,85M |
| 2026-08-25 | $49,92 | -%3,30 | $51,62 | $52,83 | $49,77 | 312,29M |
| 2026-08-24 | $51,62 | -%1,29 | $52,30 | $54,03 | $51,36 | 450,90M |
| 2026-08-23 | $52,30 | -%0,39 | $52,50 | $53,12 | $50,73 | 298,43M |
| 2026-08-22 | $52,50 | -%1,17 | $53,13 | $55,34 | $50,59 | 635,18M |
| 2026-08-21 | $53,13 | +%11,08 | $47,83 | $54,11 | $47,81 | 570,44M |
| 2026-08-20 | $47,83 | +%2,34 | $46,73 | $48,53 | $46,50 | 283,08M |
| 2026-08-19 | $46,73 | +%5,45 | $44,32 | $47,18 | $44,32 | 249,68M |
| 2026-08-18 | $44,32 | -%0,46 | $44,52 | $44,69 | $44,15 | 143,75M |
| 2026-08-17 | $44,52 | +%0,92 | $44,12 | $44,59 | $43,82 | 148,28M |
| 2026-08-16 | $44,12 | +%0,11 | $44,07 | $44,74 | $44,05 | 109,04M |
| 2026-08-15 | $44,07 | +%0,69 | $43,77 | $44,27 | $43,64 | 117,52M |
| 2026-08-14 | $43,77 | -%2,33 | $44,81 | $44,88 | $43,38 | 159,76M |
| 2026-08-13 | $44,81 | -%0,09 | $44,85 | $45,01 | $44,61 | 129,41M |
| 2026-08-12 | $44,85 | -%1,35 | $45,47 | $45,60 | $44,70 | 156,69M |
| 2026-08-11 | $45,47 | +%0,79 | $45,11 | $45,52 | $44,95 | 133,56M |
| 2026-08-10 | $45,11 | -%0,64 | $45,40 | $45,66 | $45,00 | 150,98M |
| 2026-08-09 | $45,40 | -%1,25 | $45,98 | $46,43 | $45,40 | 126,37M |
| 2026-08-08 | $45,98 | +%0,90 | $45,57 | $46,06 | $45,45 | 119,70M |
| 2026-08-07 | $45,57 | +%0,36 | $45,40 | $46,00 | $45,30 | 170,30M |
| 2026-08-06 | $45,40 | +%0,28 | $45,27 | $45,75 | $44,77 | 158,22M |
| 2026-08-05 | $45,27 | +%0,99 | $44,83 | $45,37 | $44,72 | 168,16M |
| 2026-08-04 | $44,83 | +%1,32 | $44,25 | $45,06 | $44,05 | 177,79M |
| 2026-08-03 | $44,25 | -%0,87 | $44,63 | $44,68 | $44,01 | 162,82M |
| 2026-08-02 | $44,63 | +%1,02 | $44,19 | $44,98 | $44,15 | 134,71M |
| 2026-08-01 | $44,18 | -%0,14 | $44,25 | $44,71 | $43,67 | 153,55M |
| 2026-07-31 | $44,24 | -%2,85 | $45,54 | $45,84 | $44,18 | 182,32M |
| 2026-07-30 | $45,54 | +%0,29 | $45,41 | $45,77 | $44,92 | 191,97M |
| 2026-07-29 | $45,41 | -%1,57 | $46,13 | $46,31 | $44,35 | 240,12M |
| 2026-07-28 | $46,13 | +%0,29 | $46,00 | $46,63 | $45,90 | 182,96M |
| 2026-07-27 | $46,00 | -%3,76 | $47,79 | $47,80 | $45,96 | 209,24M |
| 2026-07-26 | $47,79 | +%2,77 | $46,51 | $48,18 | $46,48 | 230,89M |
| 2026-07-25 | $46,51 | +%0,39 | $46,33 | $46,61 | $45,78 | 161,85M |
| 2026-07-24 | $46,33 | -%1,28 | $46,93 | $47,32 | $46,01 | 228,71M |
| 2026-07-23 | $46,93 | -%0,30 | $47,07 | $47,47 | $46,24 | 250,76M |
| 2026-07-22 | $47,07 | +%0,54 | $46,82 | $47,57 | $46,33 | 187,65M |
| 2026-07-21 | $46,82 | -%1,10 | $47,34 | $48,01 | $46,68 | 215,59M |
| 2026-07-20 | $47,34 | +%0,63 | $47,04 | $47,72 | $46,43 | 309,96M |
| 2026-07-19 | $47,04 | +%0,08 | $47,00 | $47,78 | $46,71 | 219,39M |
| 2026-07-18 | $47,00 | +%4,12 | $45,14 | $47,77 | $45,06 | 295,34M |
| 2026-07-17 | $45,14 | +%0,45 | $44,94 | $45,81 | $44,12 | 283,63M |
| 2026-07-16 | $44,94 | -%0,40 | $45,12 | $45,37 | $44,34 | 264,66M |
| 2026-07-15 | $45,12 | -%0,68 | $45,44 | $45,94 | $44,62 | 307,47M |
| 2026-07-14 | $45,43 | +%4,47 | $43,49 | $45,44 | $43,41 | 217,76M |
| 2026-07-13 | $43,49 | -%1,09 | $43,97 | $44,43 | $42,94 | 189,19M |
| 2026-07-12 | $43,97 | -%1,62 | $44,70 | $44,84 | $43,97 | 153,38M |
| 2026-07-11 | $44,70 | -%0,13 | $44,75 | $45,49 | $44,60 | 155,97M |
| 2026-07-10 | $44,75 | +%2,25 | $43,77 | $44,84 | $43,58 | 188,70M |
| 2026-07-09 | $43,77 | +%0,33 | $43,62 | $44,23 | $43,44 | 183,36M |
| 2026-07-08 | $43,62 | -%0,63 | $43,90 | $43,94 | $43,19 | 259,56M |
| 2026-07-07 | $43,90 | -%2,07 | $44,83 | $44,94 | $43,75 | 199,06M |
| 2026-07-06 | $44,83 | -%1,95 | $45,72 | $45,92 | $43,82 | 257,28M |
| 2026-07-05 | $45,72 | +%1,98 | $44,83 | $46,05 | $44,05 | 232,84M |
| 2026-07-04 | $44,83 | +%0,06 | $44,80 | $45,64 | $44,00 | 207,64M |