Identifier on Bitstamp: ltceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
120.9600 EUR |
24,855.3608 LTC |
117.3800 EUR |
115.8000 EUR |
123.4000 EUR |
123.1400 EUR |
| 2022-02-08 |
118.6000 EUR |
28,092.7774 LTC |
120.4500 EUR |
114.2800 EUR |
125.2500 EUR |
117.3000 EUR |
| 2022-02-07 |
116.6600 EUR |
20,327.9246 LTC |
111.4300 EUR |
109.4000 EUR |
122.3400 EUR |
120.0500 EUR |
| 2022-02-06 |
108.5900 EUR |
16,118.6127 LTC |
106.4700 EUR |
105.2500 EUR |
111.7800 EUR |
110.7900 EUR |
| 2022-02-05 |
106.4000 EUR |
12,873.1157 LTC |
105.6700 EUR |
103.9300 EUR |
108.3500 EUR |
106.6100 EUR |
| 2022-02-04 |
100.2200 EUR |
22,050.8824 LTC |
97.0400 EUR |
94.9400 EUR |
106.0000 EUR |
105.7400 EUR |
| 2022-02-03 |
95.1200 EUR |
13,961.1648 LTC |
95.7800 EUR |
93.4000 EUR |
96.9000 EUR |
96.2800 EUR |
| 2022-02-02 |
99.0200 EUR |
13,868.2698 LTC |
102.2900 EUR |
95.1700 EUR |
102.8200 EUR |
95.6000 EUR |
| 2022-02-01 |
99.5200 EUR |
14,957.0852 LTC |
97.2000 EUR |
96.4100 EUR |
103.6600 EUR |
103.1200 EUR |
| 2022-01-31 |
95.9700 EUR |
16,335.6697 LTC |
97.4800 EUR |
93.2100 EUR |
99.0000 EUR |
97.6800 EUR |
| 2022-01-30 |
98.7400 EUR |
12,260.0652 LTC |
99.5200 EUR |
96.2600 EUR |
100.7100 EUR |
97.3800 EUR |
| 2022-01-29 |
98.8400 EUR |
11,996.3953 LTC |
98.0600 EUR |
96.8500 EUR |
100.6000 EUR |
99.2500 EUR |
| 2022-01-28 |
96.4300 EUR |
12,691.5247 LTC |
95.7700 EUR |
94.5800 EUR |
98.8000 EUR |
98.0200 EUR |
| 2022-01-27 |
95.2700 EUR |
16,381.7316 LTC |
95.0900 EUR |
92.1100 EUR |
98.5000 EUR |
95.7400 EUR |
| 2022-01-26 |
97.3100 EUR |
19,611.8815 LTC |
95.3600 EUR |
93.3200 EUR |
103.4200 EUR |
95.2500 EUR |
| 2022-01-25 |
95.5200 EUR |
16,104.4947 LTC |
96.8500 EUR |
93.3700 EUR |
97.4800 EUR |
95.5600 EUR |
| 2022-01-24 |
91.3200 EUR |
36,775.2518 LTC |
99.0700 EUR |
86.5000 EUR |
99.0700 EUR |
96.9400 EUR |
| 2022-01-23 |
96.2100 EUR |
30,391.7411 LTC |
95.6700 EUR |
93.4700 EUR |
99.3500 EUR |
98.4400 EUR |
| 2022-01-22 |
94.8200 EUR |
41,476.7645 LTC |
101.1900 EUR |
85.0000 EUR |
103.2700 EUR |
95.6500 EUR |
| 2022-01-21 |
108.2500 EUR |
29,829.9759 LTC |
114.0100 EUR |
97.0000 EUR |
117.7100 EUR |
98.9000 EUR |
| 2022-01-20 |
122.2700 EUR |
12,709.9776 LTC |
120.2500 EUR |
116.5600 EUR |
125.9200 EUR |
116.9400 EUR |
| 2022-01-19 |
120.5800 EUR |
17,452.4554 LTC |
125.0100 EUR |
117.5000 EUR |
126.2000 EUR |
121.1500 EUR |
| 2022-01-18 |
125.9600 EUR |
16,917.5160 LTC |
132.8300 EUR |
122.0000 EUR |
134.2400 EUR |
125.2500 EUR |
| 2022-01-17 |
131.0000 EUR |
26,528.1394 LTC |
128.4000 EUR |
126.5000 EUR |
134.7900 EUR |
132.9300 EUR |
| 2022-01-16 |
128.0900 EUR |
10,431.1158 LTC |
129.4500 EUR |
125.8100 EUR |
130.6100 EUR |
128.5400 EUR |
| 2022-01-15 |
129.7500 EUR |
16,228.2863 LTC |
127.1200 EUR |
126.1600 EUR |
132.2400 EUR |
129.8700 EUR |
| 2022-01-14 |
124.1300 EUR |
19,514.3688 LTC |
119.6800 EUR |
118.7200 EUR |
128.1300 EUR |
126.8000 EUR |
| 2022-01-13 |
120.7700 EUR |
11,063.3217 LTC |
124.0000 EUR |
117.5200 EUR |
124.6300 EUR |
119.4200 EUR |
| 2022-01-12 |
119.0300 EUR |
18,723.5275 LTC |
116.0900 EUR |
115.1900 EUR |
124.3000 EUR |
123.9700 EUR |
| 2022-01-11 |
114.2800 EUR |
17,038.9430 LTC |
111.7300 EUR |
111.0200 EUR |
117.5100 EUR |
115.8000 EUR |
| 2022-01-10 |
111.2000 EUR |
23,090.6850 LTC |
115.1800 EUR |
107.0100 EUR |
115.7500 EUR |
111.7400 EUR |
| 2022-01-09 |
114.8000 EUR |
11,421.8026 LTC |
113.9400 EUR |
112.5600 EUR |
116.8700 EUR |
115.3100 EUR |
| 2022-01-08 |
115.1000 EUR |
15,552.5734 LTC |
115.9900 EUR |
110.1200 EUR |
118.8200 EUR |
114.0400 EUR |
| 2022-01-07 |
116.6700 EUR |
14,715.4613 LTC |
120.2800 EUR |
111.5600 EUR |
120.5700 EUR |
115.3400 EUR |
| 2022-01-06 |
119.7700 EUR |
21,550.0476 LTC |
119.8200 EUR |
117.2400 EUR |
122.3200 EUR |
121.1500 EUR |
| 2022-01-05 |
124.2400 EUR |
21,890.5725 LTC |
129.5800 EUR |
115.0000 EUR |
132.1000 EUR |
120.0100 EUR |
| 2022-01-04 |
131.7200 EUR |
12,221.4314 LTC |
131.3700 EUR |
128.5100 EUR |
134.2900 EUR |
129.9700 EUR |
| 2022-01-03 |
131.5400 EUR |
12,468.5529 LTC |
132.9800 EUR |
129.2100 EUR |
133.3400 EUR |
131.2400 EUR |
| 2022-01-02 |
132.4500 EUR |
7,230.6186 LTC |
132.5300 EUR |
130.1100 EUR |
134.9400 EUR |
133.4100 EUR |
| 2022-01-01 |
131.1100 EUR |
6,603.1254 LTC |
128.9100 EUR |
128.5200 EUR |
132.7300 EUR |
131.9600 EUR |
| 2021-12-31 |
130.6900 EUR |
11,648.7863 LTC |
130.6500 EUR |
126.4800 EUR |
134.7700 EUR |
128.8600 EUR |
| 2021-12-30 |
129.8900 EUR |
10,877.9371 LTC |
127.8400 EUR |
125.8300 EUR |
132.5000 EUR |
130.5700 EUR |
| 2021-12-29 |
130.8500 EUR |
13,440.9547 LTC |
128.9500 EUR |
127.1000 EUR |
133.2800 EUR |
128.2400 EUR |
| 2021-12-28 |
132.4200 EUR |
18,522.8221 LTC |
137.6900 EUR |
128.0000 EUR |
137.8200 EUR |
129.6000 EUR |
| 2021-12-27 |
139.5900 EUR |
13,018.3369 LTC |
138.0400 EUR |
136.6900 EUR |
142.3000 EUR |
137.7600 EUR |
| 2021-12-26 |
137.7800 EUR |
10,125.7420 LTC |
139.4600 EUR |
135.6000 EUR |
140.6100 EUR |
138.2100 EUR |
| 2021-12-25 |
142.6000 EUR |
7,396.0577 LTC |
142.4700 EUR |
139.7500 EUR |
144.8300 EUR |
140.0700 EUR |
| 2021-12-24 |
144.3300 EUR |
12,858.6309 LTC |
144.6500 EUR |
141.6000 EUR |
147.2700 EUR |
142.2500 EUR |
| 2021-12-23 |
139.9000 EUR |
21,314.2311 LTC |
137.1700 EUR |
135.1800 EUR |
145.8300 EUR |
144.6300 EUR |
| 2021-12-22 |
138.4000 EUR |
14,346.0427 LTC |
137.3000 EUR |
135.3000 EUR |
141.3300 EUR |
137.2300 EUR |