Identifier on Yobit: ltd_btc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-21 |
20.0257 BTC |
0.0101 LTD |
20.0257 BTC |
18.3513 BTC |
21.7000 BTC |
21.0000 BTC |
| 2019-03-20 |
19.1917 BTC |
0.0129 LTD |
19.1917 BTC |
18.1333 BTC |
20.2500 BTC |
18.3513 BTC |
| 2019-03-19 |
19.3510 BTC |
0.0105 LTD |
19.3510 BTC |
18.0020 BTC |
20.7000 BTC |
19.2500 BTC |
| 2019-03-18 |
18.5000 BTC |
0.0015 LTD |
18.5000 BTC |
17.9999 BTC |
19.0000 BTC |
18.0020 BTC |
| 2019-03-17 |
20.5133 BTC |
0.0056 LTD |
20.5133 BTC |
17.4710 BTC |
23.5556 BTC |
18.4000 BTC |
| 2019-03-16 |
19.6500 BTC |
0.0114 LTD |
19.6500 BTC |
17.3000 BTC |
22.0000 BTC |
22.0000 BTC |
| 2019-03-15 |
17.6900 BTC |
0.0067 LTD |
17.6900 BTC |
17.2000 BTC |
18.1800 BTC |
17.2710 BTC |
| 2019-03-14 |
17.6848 BTC |
0.0048 LTD |
17.6848 BTC |
17.0000 BTC |
18.3695 BTC |
17.5000 BTC |
| 2019-03-13 |
17.8500 BTC |
0.0043 LTD |
17.8500 BTC |
17.3001 BTC |
18.4000 BTC |
17.5100 BTC |
| 2019-03-12 |
17.7000 BTC |
0.0096 LTD |
17.7000 BTC |
17.0000 BTC |
18.4000 BTC |
17.5000 BTC |
| 2019-03-11 |
17.9350 BTC |
0.0021 LTD |
17.9350 BTC |
17.3300 BTC |
18.5400 BTC |
17.3700 BTC |
| 2019-03-10 |
17.8000 BTC |
0.0021 LTD |
17.8000 BTC |
17.0000 BTC |
18.6000 BTC |
18.5000 BTC |
| 2019-03-09 |
17.6833 BTC |
0.0038 LTD |
17.6833 BTC |
16.7001 BTC |
18.6664 BTC |
17.0000 BTC |
| 2019-03-08 |
18.0951 BTC |
0.0093 LTD |
18.0951 BTC |
16.7001 BTC |
19.4900 BTC |
17.0000 BTC |
| 2019-03-07 |
18.1000 BTC |
0.0041 LTD |
18.1000 BTC |
17.2000 BTC |
19.0000 BTC |
18.0000 BTC |
| 2019-03-06 |
18.0495 BTC |
0.0048 LTD |
18.0495 BTC |
17.1000 BTC |
18.9990 BTC |
18.9989 BTC |
| 2019-03-05 |
19.2828 BTC |
0.0198 LTD |
19.2828 BTC |
16.5656 BTC |
22.0000 BTC |
16.6090 BTC |
| 2019-03-04 |
19.4340 BTC |
0.0093 LTD |
19.4340 BTC |
18.6090 BTC |
20.2589 BTC |
18.8000 BTC |
| 2019-03-03 |
19.4950 BTC |
0.0033 LTD |
19.4950 BTC |
19.0000 BTC |
19.9900 BTC |
19.1000 BTC |
| 2019-03-02 |
19.2860 BTC |
0.0051 LTD |
19.2860 BTC |
18.1021 BTC |
20.4700 BTC |
19.9900 BTC |
| 2019-03-01 |
18.6750 BTC |
0.0051 LTD |
18.6750 BTC |
18.0000 BTC |
19.3500 BTC |
18.1011 BTC |
| 2019-02-28 |
18.7189 BTC |
0.0037 LTD |
18.7189 BTC |
17.6600 BTC |
19.7778 BTC |
17.8888 BTC |
| 2019-02-27 |
18.3351 BTC |
0.0062 LTD |
18.3351 BTC |
17.2202 BTC |
19.4500 BTC |
17.8800 BTC |
| 2019-02-26 |
18.9403 BTC |
0.0036 LTD |
18.9403 BTC |
18.1007 BTC |
19.7800 BTC |
19.2900 BTC |
| 2019-02-25 |
18.8500 BTC |
0.0036 LTD |
18.8500 BTC |
18.2001 BTC |
19.5000 BTC |
19.2500 BTC |
| 2019-02-24 |
19.0995 BTC |
0.0030 LTD |
19.0995 BTC |
18.2001 BTC |
19.9989 BTC |
18.2001 BTC |
| 2019-02-23 |
19.6700 BTC |
0.0066 LTD |
19.6700 BTC |
19.0001 BTC |
20.3400 BTC |
19.0001 BTC |
| 2019-02-22 |
19.6996 BTC |
0.0019 LTD |
19.6996 BTC |
19.0000 BTC |
20.3991 BTC |
19.0000 BTC |
| 2019-02-21 |
19.3450 BTC |
0.0094 LTD |
19.3450 BTC |
18.2001 BTC |
20.4900 BTC |
20.4900 BTC |
| 2019-02-20 |
19.2953 BTC |
0.0037 LTD |
19.2953 BTC |
18.1007 BTC |
20.4899 BTC |
18.3000 BTC |
| 2019-02-19 |
19.7500 BTC |
0.0086 LTD |
19.7500 BTC |
19.0000 BTC |
20.5000 BTC |
19.0000 BTC |
| 2019-02-18 |
19.8560 BTC |
0.0050 LTD |
19.8560 BTC |
19.2220 BTC |
20.4900 BTC |
20.4900 BTC |
| 2019-02-17 |
19.7706 BTC |
0.0014 LTD |
19.7706 BTC |
19.2011 BTC |
20.3400 BTC |
20.3222 BTC |
| 2019-02-16 |
19.9001 BTC |
0.0029 LTD |
19.9001 BTC |
19.3001 BTC |
20.5000 BTC |
19.3210 BTC |
| 2019-02-15 |
19.9001 BTC |
0.0031 LTD |
19.9001 BTC |
19.3001 BTC |
20.5000 BTC |
19.3001 BTC |
| 2019-02-14 |
20.0435 BTC |
0.0090 LTD |
20.0435 BTC |
19.2001 BTC |
20.8870 BTC |
20.0000 BTC |
| 2019-02-13 |
19.9995 BTC |
0.0043 LTD |
19.9995 BTC |
19.1110 BTC |
20.8880 BTC |
19.2001 BTC |
| 2019-02-12 |
20.0500 BTC |
0.0068 LTD |
20.0500 BTC |
19.1000 BTC |
21.0000 BTC |
19.5014 BTC |
| 2019-02-11 |
19.4345 BTC |
0.0146 LTD |
19.4345 BTC |
18.1000 BTC |
20.7689 BTC |
20.0000 BTC |
| 2019-02-10 |
20.3750 BTC |
0.0078 LTD |
20.3750 BTC |
19.5500 BTC |
21.2000 BTC |
19.7727 BTC |
| 2019-02-09 |
20.3455 BTC |
0.0033 LTD |
20.3455 BTC |
19.5000 BTC |
21.1910 BTC |
19.7889 BTC |
| 2019-02-08 |
20.6050 BTC |
0.0046 LTD |
20.6050 BTC |
19.5000 BTC |
21.7100 BTC |
20.7000 BTC |
| 2019-02-07 |
20.9955 BTC |
0.0088 LTD |
20.9955 BTC |
20.1110 BTC |
21.8800 BTC |
20.1111 BTC |
| 2019-02-06 |
20.5450 BTC |
0.0084 LTD |
20.5450 BTC |
19.2100 BTC |
21.8800 BTC |
21.8800 BTC |
| 2019-02-05 |
20.4800 BTC |
0.0088 LTD |
20.4800 BTC |
19.2100 BTC |
21.7500 BTC |
19.2100 BTC |
| 2019-02-04 |
21.5500 BTC |
0.0207 LTD |
21.5500 BTC |
21.0000 BTC |
22.1000 BTC |
21.0000 BTC |
| 2019-02-03 |
20.4505 BTC |
0.0013 LTD |
20.4505 BTC |
19.5010 BTC |
21.3999 BTC |
21.0000 BTC |
| 2019-02-02 |
20.4500 BTC |
0.0064 LTD |
20.4500 BTC |
19.5000 BTC |
21.4000 BTC |
20.2222 BTC |
| 2019-02-01 |
21.1334 BTC |
0.0084 LTD |
21.1334 BTC |
19.5000 BTC |
22.7668 BTC |
19.5000 BTC |