LTC · 2013

莱特币2013年价格走势图

喜欢就分享给你的朋友吧~

LTC今日最新 LIVE

行情加载中…

2013年高低

H ¥357.16 / $53.1500 (2013-11-28)

L ¥10.8861 / $1.6200 (2013-10-02)

2013年涨跌 / 成交

涨跌 466.28%

成交 76.34亿美元

莱特币交易平台

欧易 OKX 币安 Binance 火币 HTX

LTC2013年行情走势图加载中…

历史价格表

2013年 2014年 2015年 2016年 2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年 2025年 2026年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2013-12-31	24.51	24.60	23.71	24.35	7,446,870	-0.65%
2013-12-30	23.89	24.95	23.74	24.38	12,439,600	2.05%
2013-12-29	22.56	24.39	22.20	24.07	11,384,200	6.69%
2013-12-28	23.19	23.22	21.93	22.56	11,003,700	-2.72%
2013-12-27	24.81	25.27	22.26	23.27	31,112,200	-6.21%
2013-12-26	21.65	25.42	21.65	24.76	31,112,199	14.36%
2013-12-25	17.65	21.15	17.09	21.15	31,112,198	19.83%
2013-12-24	17.81	18.11	17.09	17.64	31,112,197	-0.95%
2013-12-23	16.74	18.04	16.69	17.89	31,112,196	6.87%
2013-12-22	16.60	18.23	16.19	16.86	31,112,195	1.57%
2013-12-21	17.31	18.97	16.05	16.73	31,112,194	-3.35%
2013-12-20	19.85	21.95	16.88	17.57	31,112,193	-11.49%
2013-12-19	13.43	20.11	13.43	19.91	31,112,192	48.25%
2013-12-18	21.85	21.90	9.63	13.39	31,112,191	-38.72%
2013-12-17	24.43	26.12	19.79	21.97	31,112,190	-10.07%
2013-12-16	31.39	31.60	23.76	24.64	31,112,189	-21.50%
2013-12-15	30.46	31.71	28.22	31.28	31,112,188	2.69%
2013-12-14	31.45	31.83	29.82	30.38	31,112,187	-3.40%
2013-12-13	31.65	33.73	29.90	31.20	31,112,186	-1.42%
2013-12-12	31.23	32.44	29.84	31.59	31,112,185	1.15%
2013-12-11	36.29	37.17	28.95	30.98	31,112,184	-14.63%
2013-12-10	31.50	36.69	31.50	36.29	31,112,183	15.21%
2013-12-09	27.21	33.02	26.45	31.57	31,112,182	16.02%
2013-12-08	23.18	27.48	21.20	27.27	31,112,181	17.64%
2013-12-07	29.74	30.74	20.80	23.29	31,112,180	-21.69%
2013-12-06	37.46	37.64	29.06	29.84	31,112,179	-20.34%
2013-12-05	44.53	44.53	31.14	37.75	31,112,178	-15.23%
2013-12-04	39.32	45.73	37.90	44.73	31,112,177	13.76%
2013-12-03	33.35	39.79	31.12	39.79	31,112,176	19.31%
2013-12-02	34.47	35.82	27.25	33.18	31,112,175	-3.74%
2013-12-01	40.57	42.03	27.86	34.74	31,112,174	-14.37%
2013-11-30	36.94	43.78	35.01	40.47	31,112,173	9.56%
2013-11-29	44.37	47.94	28.61	37.74	31,112,172	-14.94%
2013-11-28	38.99	53.15	36.86	43.39	31,112,171	11.28%
2013-11-27	19.91	39.04	19.04	39.04	31,112,170	96.08%
2013-11-26	12.38	20.35	11.81	20.35	31,112,169	64.38%
2013-11-25	10.32	12.36	10.21	12.27	31,112,168	18.90%
2013-11-24	10.59	10.81	9.50	10.41	31,112,167	-1.70%
2013-11-23	10.12	11.08	10.05	10.61	31,112,166	4.84%
2013-11-22	9.36	10.35	8.81	10.13	31,112,165	8.23%
2013-11-21	8.01	9.51	7.79	9.35	31,112,164	16.73%
2013-11-20	7.96	8.21	6.00	7.98	31,112,163	0.25%
2013-11-19	9.42	10.27	6.66	8.03	31,112,162	-14.76%
2013-11-18	4.13	9.89	3.74	9.37	31,112,161	126.88%
2013-11-17	4.33	4.40	4.09	4.09	31,112,160	-5.54%
2013-11-16	4.19	4.42	4.18	4.30	31,112,159	2.63%
2013-11-15	4.27	4.42	4.07	4.21	31,112,158	-1.41%
2013-11-14	4.11	4.39	4.07	4.29	31,112,157	4.38%
2013-11-13	4.02	4.30	3.96	4.11	31,112,156	2.24%
2013-11-12	4.01	4.09	3.89	3.98	31,112,155	-0.75%
2013-11-11	3.91	4.10	3.70	4.00	31,112,154	2.30%
2013-11-10	4.34	4.34	3.25	3.93	31,112,153	-9.45%
2013-11-09	4.61	4.65	3.80	4.22	31,112,152	-8.46%
2013-11-08	4.38	4.80	4.35	4.61	31,112,151	5.25%
2013-11-07	3.36	4.55	3.35	4.39	31,112,150	30.65%
2013-11-06	3.04	3.51	3.00	3.39	31,112,149	11.51%
2013-11-05	3.08	3.14	2.87	3.04	31,112,148	-1.30%
2013-11-04	2.90	3.17	2.77	3.08	31,112,147	6.21%
2013-11-03	2.72	3.32	2.48	2.88	31,112,146	5.88%
2013-11-02	2.46	2.75	2.37	2.70	31,112,145	9.76%
2013-11-01	2.34	2.48	2.33	2.45	31,112,144	4.70%
2013-10-31	2.28	2.38	2.21	2.36	31,112,143	3.51%
2013-10-30	2.13	2.31	2.11	2.29	31,112,142	7.51%
2013-10-29	2.17	2.22	2.12	2.13	31,112,141	-1.84%
2013-10-28	2.13	2.23	2.11	2.18	31,112,140	2.35%
2013-10-27	2.20	2.27	2.09	2.13	31,112,139	-3.18%
2013-10-26	2.16	2.30	2.15	2.21	31,112,138	2.31%
2013-10-25	2.29	2.65	2.12	2.18	31,112,137	-4.80%
2013-10-24	2.06	2.39	1.95	2.27	31,112,136	10.19%
2013-10-23	1.70	2.37	1.69	2.05	31,112,135	20.59%
2013-10-22	1.82	1.84	1.64	1.70	31,112,134	-6.59%
2013-10-21	1.93	1.95	1.78	1.82	31,112,133	-5.70%
2013-10-20	1.87	1.96	1.87	1.93	31,112,132	3.21%
2013-10-19	1.91	2.00	1.82	1.88	31,112,131	-1.57%
2013-10-18	1.92	1.94	1.88	1.90	31,112,130	-1.04%
2013-10-17	1.92	1.96	1.88	1.91	31,112,129	-0.52%
2013-10-16	1.97	2.04	1.85	1.92	31,112,128	-2.54%
2013-10-15	2.06	2.08	1.90	1.96	31,112,127	-4.85%
2013-10-14	2.15	2.17	2.03	2.05	31,112,126	-4.65%
2013-10-13	2.12	2.19	2.10	2.13	31,112,125	0.47%
2013-10-12	2.07	2.14	2.06	2.12	31,112,124	2.42%
2013-10-11	2.03	2.22	1.91	2.07	31,112,123	1.97%
2013-10-10	1.93	2.38	1.85	2.03	31,112,122	5.18%
2013-10-09	1.98	2.00	1.86	1.92	31,112,121	-3.03%
2013-10-08	2.10	2.11	1.89	1.98	31,112,120	-5.71%
2013-10-07	2.17	2.20	2.08	2.10	31,112,119	-3.23%
2013-10-06	2.13	2.20	2.12	2.17	31,112,118	1.88%
2013-10-05	2.19	2.22	2.12	2.15	31,112,117	-1.83%
2013-10-04	2.18	2.26	2.18	2.20	31,112,116	0.92%
2013-10-03	1.98	2.18	1.92	2.17	31,112,115	9.60%
2013-10-02	2.42	2.47	1.62	1.97	31,112,114	-18.60%
2013-10-01	2.34	2.51	2.33	2.42	31,112,113	3.42%
2013-09-30	2.30	2.45	2.23	2.35	31,112,112	2.17%
2013-09-29	2.27	2.40	2.25	2.30	31,112,111	1.32%
2013-09-28	2.39	2.40	2.23	2.25	31,112,110	-5.86%
2013-09-27	2.40	2.49	2.36	2.40	31,112,109	0.00%
2013-09-26	2.37	2.53	2.37	2.39	31,112,108	0.84%
2013-09-25	2.47	2.51	2.37	2.37	31,112,107	-4.05%
2013-09-24	2.47	2.50	2.42	2.47	31,112,106	0.00%
2013-09-23	2.53	2.63	2.46	2.47	31,112,105	-2.37%
2013-09-22	2.53	2.64	2.49	2.53	31,112,104	0.00%
2013-09-21	2.48	2.57	2.47	2.51	31,112,103	1.21%
2013-09-20	2.61	2.72	2.46	2.48	31,112,102	-4.98%
2013-09-19	2.55	2.63	2.55	2.62	31,112,101	2.75%
2013-09-18	2.60	2.63	2.54	2.56	31,112,100	-1.54%
2013-09-17	2.63	2.65	2.48	2.60	31,112,099	-1.14%
2013-09-16	2.65	2.68	2.60	2.63	31,112,098	-0.75%
2013-09-15	2.59	2.72	2.55	2.64	31,112,097	1.93%
2013-09-14	2.66	2.68	2.52	2.54	31,112,096	-4.51%
2013-09-13	2.69	2.74	2.60	2.67	31,112,095	-0.74%
2013-09-12	2.75	2.75	2.66	2.70	31,112,094	-1.82%
2013-09-11	2.64	2.81	2.61	2.72	31,112,093	3.03%
2013-09-10	2.73	2.73	2.62	2.64	31,112,092	-3.30%
2013-09-09	2.73	2.76	2.65	2.73	31,112,091	0.00%
2013-09-08	2.70	2.77	2.67	2.73	31,112,090	1.11%
2013-09-07	2.68	2.76	2.67	2.71	31,112,089	1.12%
2013-09-06	2.78	2.84	2.65	2.69	31,112,088	-3.24%
2013-09-05	2.82	2.95	2.71	2.75	31,112,087	-2.48%
2013-09-04	2.60	3.19	2.60	2.81	31,112,086	8.08%
2013-09-03	2.55	2.62	2.49	2.60	31,112,085	1.96%
2013-09-02	2.57	2.74	2.54	2.56	31,112,084	-0.39%
2013-09-01	2.59	2.76	2.54	2.58	31,112,083	-0.39%
2013-08-31	2.66	2.69	2.55	2.58	31,112,082	-3.01%
2013-08-30	2.54	2.73	2.51	2.66	31,112,081	4.72%
2013-08-29	2.54	2.58	2.52	2.55	31,112,080	0.39%
2013-08-28	2.58	2.60	2.51	2.52	31,112,079	-2.33%
2013-08-27	2.57	2.65	2.49	2.57	31,112,078	0.00%
2013-08-26	2.58	2.65	2.56	2.57	31,112,077	-0.39%
2013-08-25	2.68	2.71	2.52	2.59	31,112,076	-3.36%
2013-08-24	2.74	2.78	2.67	2.69	31,112,075	-1.82%
2013-08-23	2.78	2.88	2.67	2.72	31,112,074	-2.16%
2013-08-22	2.69	2.78	2.59	2.75	31,112,073	2.23%
2013-08-21	2.77	2.84	2.59	2.70	31,112,072	-2.53%
2013-08-20	2.82	2.88	2.76	2.78	31,112,071	-1.42%
2013-08-19	2.80	2.89	2.74	2.82	31,112,070	0.71%
2013-08-18	2.80	2.86	2.77	2.80	31,112,069	0.00%
2013-08-17	2.72	2.84	2.69	2.82	31,112,068	3.68%
2013-08-16	2.76	2.79	2.70	2.72	31,112,067	-1.45%
2013-08-15	2.74	2.83	2.69	2.76	31,112,066	0.73%
2013-08-14	2.76	2.83	2.69	2.73	31,112,065	-1.09%
2013-08-13	2.66	2.76	2.62	2.74	31,112,064	3.01%
2013-08-12	2.69	2.72	2.58	2.65	31,112,063	-1.49%
2013-08-11	2.55	2.72	2.53	2.69	31,112,062	5.49%
2013-08-10	2.69	2.71	2.56	2.56	31,112,061	-4.83%
2013-08-09	2.71	2.76	2.66	2.68	31,112,060	-1.11%
2013-08-08	2.75	2.81	2.67	2.70	31,112,059	-1.82%
2013-08-07	2.82	2.82	2.70	2.76	31,112,058	-2.13%
2013-08-06	2.84	2.90	2.79	2.82	31,112,057	-0.70%
2013-08-05	3.00	3.03	2.82	2.83	31,112,056	-5.67%
2013-08-04	3.01	3.05	2.94	3.01	31,112,055	0.00%
2013-08-03	2.84	3.12	2.81	2.96	31,112,054	4.23%
2013-08-02	2.94	2.97	2.82	2.84	31,112,053	-3.40%
2013-08-01	2.87	3.01	2.85	2.91	31,112,052	1.39%
2013-07-31	3.00	3.03	2.84	2.87	31,112,051	-4.33%
2013-07-30	2.97	3.00	2.88	2.99	31,112,050	0.67%
2013-07-29	2.94	3.04	2.94	2.96	31,112,049	0.68%
2013-07-28	2.88	3.03	2.84	2.98	31,112,048	3.47%
2013-07-27	2.90	2.94	2.84	2.88	31,112,047	-0.69%
2013-07-26	2.98	2.99	2.83	2.90	31,112,046	-2.68%
2013-07-25	2.95	3.02	2.92	2.97	31,112,045	0.68%
2013-07-24	2.99	2.99	2.88	2.94	31,112,044	-1.67%
2013-07-23	2.89	3.01	2.88	2.99	31,112,043	3.46%
2013-07-22	2.95	2.95	2.86	2.89	31,112,042	-2.03%
2013-07-21	2.87	2.95	2.81	2.92	31,112,041	1.74%
2013-07-20	2.96	3.01	2.86	2.86	31,112,040	-3.38%
2013-07-19	2.88	3.05	2.80	2.96	31,112,039	2.78%
2013-07-18	3.15	3.15	2.76	2.89	31,112,038	-8.25%
2013-07-17	3.08	3.17	3.06	3.15	31,112,037	2.27%
2013-07-16	3.00	3.18	2.95	3.10	31,112,036	3.33%
2013-07-15	2.87	3.06	2.85	2.98	31,112,035	3.83%
2013-07-14	2.93	2.97	2.78	2.91	31,112,034	-0.68%
2013-07-13	2.81	2.91	2.67	2.90	31,112,033	3.20%
2013-07-12	2.72	2.91	2.70	2.79	31,112,032	2.57%
2013-07-11	2.84	2.87	2.64	2.73	31,112,031	-3.87%
2013-07-10	2.61	2.81	2.58	2.81	31,112,030	7.66%
2013-07-09	2.58	2.65	2.48	2.61	31,112,029	1.16%
2013-07-08	2.71	2.74	2.49	2.61	31,112,028	-3.69%
2013-07-07	2.46	2.66	2.38	2.66	31,112,027	8.13%
2013-07-06	2.42	2.62	2.37	2.52	31,112,026	4.13%
2013-07-05	2.71	2.72	2.33	2.43	31,112,025	-10.33%
2013-07-04	2.68	2.78	2.49	2.73	31,112,024	1.87%
2013-07-03	2.85	3.03	2.61	2.62	31,112,023	-8.07%
2013-07-02	2.95	3.03	2.81	2.83	31,112,022	-4.07%
2013-07-01	3.01	3.30	2.88	2.95	31,112,021	-1.99%
2013-06-30	2.79	3.00	2.77	2.98	31,112,020	6.81%
2013-06-29	2.76	2.93	2.70	2.79	31,112,019	1.09%
2013-06-28	3.04	3.04	2.67	2.75	31,112,018	-9.54%
2013-06-27	2.88	3.03	2.84	3.02	31,112,017	4.86%
2013-06-26	2.81	2.95	2.75	2.86	31,112,016	1.78%
2013-06-25	2.85	2.91	2.77	2.82	31,112,015	-1.05%
2013-06-24	3.13	3.15	2.71	2.87	31,112,014	-8.31%
2013-06-23	2.90	3.34	2.90	3.12	31,112,013	7.59%
2013-06-22	2.86	3.58	2.66	2.92	31,112,012	2.10%
2013-06-21	2.33	2.87	2.27	2.87	31,112,011	23.18%
2013-06-20	2.30	2.40	2.27	2.29	31,112,010	-0.43%
2013-06-19	2.30	2.34	2.25	2.30	31,112,009	0.00%
2013-06-18	2.28	2.37	2.19	2.31	31,112,008	1.32%
2013-06-17	2.14	2.29	2.09	2.28	31,112,007	6.54%
2013-06-16	2.09	2.15	2.02	2.13	31,112,006	1.91%
2013-06-15	2.14	2.21	2.05	2.11	31,112,005	-1.40%
2013-06-14	2.27	2.29	2.09	2.13	31,112,004	-6.17%
2013-06-13	2.40	2.49	2.23	2.27	31,112,003	-5.42%
2013-06-12	2.41	2.45	2.31	2.38	31,112,002	-1.24%
2013-06-11	2.49	2.50	2.18	2.40	31,112,001	-3.61%
2013-06-10	2.38	2.58	2.26	2.49	31,112,000	4.62%
2013-06-09	2.55	2.59	2.07	2.38	31,111,999	-6.67%
2013-06-08	2.60	2.66	2.54	2.56	31,111,998	-1.54%
2013-06-07	2.78	2.79	2.51	2.60	31,111,997	-6.47%
2013-06-06	2.88	2.91	2.74	2.75	31,111,996	-4.51%
2013-06-05	2.87	2.99	2.81	2.86	31,111,995	-0.35%
2013-06-04	2.70	2.90	2.70	2.87	31,111,994	6.30%
2013-06-03	2.73	2.75	2.61	2.73	31,111,993	0.00%
2013-06-02	2.83	2.86	2.56	2.73	31,111,992	-3.53%
2013-06-01	2.94	2.97	2.80	2.83	31,111,991	-3.74%
2013-05-31	2.97	2.99	2.69	2.96	31,111,990	-0.34%
2013-05-30	3.08	3.09	2.88	2.97	31,111,989	-3.57%
2013-05-29	3.09	3.12	3.02	3.10	31,111,988	0.32%
2013-05-28	3.10	3.13	3.02	3.09	31,111,987	-0.32%
2013-05-27	3.23	3.26	3.02	3.10	31,111,986	-4.02%
2013-05-26	3.12	3.33	3.09	3.25	31,111,985	4.17%
2013-05-25	3.19	3.20	3.05	3.12	31,111,984	-2.19%
2013-05-24	3.17	3.19	3.04	3.18	31,111,983	0.32%
2013-05-23	3.12	3.19	3.09	3.18	31,111,982	1.92%
2013-05-22	3.09	3.14	3.03	3.12	31,111,981	0.97%
2013-05-21	3.19	3.22	3.04	3.09	31,111,980	-3.13%
2013-05-20	3.31	3.32	3.15	3.18	31,111,979	-3.93%
2013-05-19	3.30	3.41	3.19	3.30	31,111,978	0.00%
2013-05-18	3.20	3.36	3.13	3.29	31,111,977	2.81%
2013-05-17	2.89	3.34	2.87	3.19	31,111,976	10.38%
2013-05-16	2.93	2.97	2.69	2.92	31,111,975	-0.34%
2013-05-15	2.82	3.04	2.64	2.94	31,111,974	4.26%
2013-05-14	3.28	3.33	2.78	2.82	31,111,973	-14.02%
2013-05-13	3.26	3.37	3.20	3.28	31,111,972	0.61%
2013-05-12	3.36	3.42	3.22	3.27	31,111,971	-2.68%
2013-05-11	3.46	3.48	3.30	3.35	31,111,970	-3.18%
2013-05-10	3.41	3.63	3.37	3.44	31,111,969	0.88%
2013-05-09	3.40	3.44	3.29	3.42	31,111,968	0.59%
2013-05-08	3.28	3.49	3.28	3.41	31,111,967	3.96%
2013-05-07	3.37	3.41	2.94	3.33	31,111,966	-1.19%
2013-05-06	3.59	3.78	3.12	3.37	31,111,965	-6.13%
2013-05-05	3.49	3.69	3.35	3.59	31,111,964	2.87%
2013-05-04	3.03	3.64	2.90	3.48	31,111,963	14.85%
2013-05-03	3.39	3.45	2.40	3.04	31,111,962	-10.32%
2013-05-02	3.78	4.04	3.01	3.37	31,111,961	-10.85%
2013-05-01	4.29	4.36	3.52	3.80	31,111,960	-11.42%
2013-04-30	4.40	4.57	4.17	4.30	31,111,959	-2.27%
2013-04-29	4.37	4.57	4.23	4.38	31,111,958	0.23%
2013-04-28	4.30	4.40	4.18	4.35	31,111,957	1.16%

概况

莱特币LTC(Litecoin)是一种基于“点对点”(peer-to-peer)技术的网络货币，其受到了比特币(BTC)的启发，并且在技术上具有相同的实现原理。它不同于比特币的地方在于，通过消费级的硬件也可以高效地“挖矿”，提供更快速的交易确认(平均2.5分钟)。莱特币总数量为8400万个。

莱特币的创造者Charlie Lee毕业于麻省理工大学，曾经是Google的员工。他于2011年设计了莱特币。