LTC · 2014

莱特币2014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…

2014年高低

H ¥215.44 / $32.0600 (2014-01-06)

L ¥17.9419 / $2.6700 (2014-12-25)

2014年涨跌 / 成交

涨跌 -88.83%

成交 21.33亿美元

莱特币交易平台

欧易 OKX 币安 Binance 火币 HTX

LTC2014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
2014-12-31	2.70	2.73	2.69	2.72	1,577,550	0.74%
2014-12-30	2.70	2.72	2.67	2.70	1,536,350	0.00%
2014-12-29	2.73	2.75	2.69	2.69	1,471,530	-1.47%
2014-12-28	2.72	2.76	2.67	2.73	1,701,950	0.37%
2014-12-27	2.78	2.80	2.70	2.72	2,180,800	-2.16%
2014-12-26	2.70	2.81	2.68	2.78	2,088,360	2.96%
2014-12-25	2.74	2.75	2.67	2.70	1,640,910	-1.46%
2014-12-24	2.88	2.88	2.73	2.74	2,076,240	-4.86%
2014-12-23	2.89	2.91	2.86	2.88	1,901,360	-0.35%
2014-12-22	2.86	2.91	2.84	2.89	2,477,440	1.05%
2014-12-21	2.91	2.92	2.84	2.85	2,187,630	-2.06%
2014-12-20	2.87	2.94	2.87	2.92	2,591,650	1.74%
2014-12-19	2.81	2.87	2.73	2.87	2,780,240	2.14%
2014-12-18	2.94	3.00	2.70	2.81	4,301,260	-4.42%
2014-12-17	3.01	3.07	2.90	2.94	3,969,240	-2.33%
2014-12-16	3.45	3.46	2.99	3.02	5,220,210	-12.46%
2014-12-15	3.48	3.48	3.45	3.45	2,292,030	-0.86%
2014-12-14	3.48	3.50	3.47	3.48	1,547,550	0.00%
2014-12-13	3.49	3.49	3.46	3.48	2,121,910	-0.29%
2014-12-12	3.48	3.49	3.48	3.49	2,060,970	0.29%
2014-12-11	3.49	3.56	3.44	3.48	2,667,680	-0.29%
2014-12-10	3.52	3.54	3.48	3.50	1,982,380	-0.57%
2014-12-09	3.66	3.67	3.48	3.52	3,606,940	-3.83%
2014-12-08	3.71	3.77	3.65	3.65	2,295,450	-1.62%
2014-12-07	3.62	3.75	3.61	3.71	1,759,240	2.49%
2014-12-06	3.62	3.63	3.60	3.61	1,690,520	-0.28%
2014-12-05	3.59	3.62	3.58	3.62	2,350,920	0.84%
2014-12-04	3.61	3.64	3.59	3.59	2,291,670	-0.55%
2014-12-03	3.63	3.65	3.58	3.61	1,715,450	-0.55%
2014-12-02	3.58	3.66	3.58	3.63	2,051,950	1.40%
2014-12-01	3.58	3.61	3.57	3.58	1,275,120	0.00%
2014-11-30	3.59	3.61	3.56	3.58	1,206,290	-0.28%
2014-11-29	3.60	3.64	3.57	3.59	2,264,640	-0.28%
2014-11-28	3.56	3.64	3.50	3.60	2,007,140	1.12%
2014-11-27	3.57	3.58	3.55	3.56	1,764,690	-0.28%
2014-11-26	3.57	3.59	3.54	3.56	2,497,390	-0.28%
2014-11-25	3.62	3.70	3.55	3.57	3,468,870	-1.38%
2014-11-24	3.59	3.69	3.57	3.63	3,281,530	1.11%
2014-11-23	3.52	3.61	3.52	3.59	1,686,970	1.99%
2014-11-22	3.50	3.62	3.49	3.52	2,446,510	0.57%
2014-11-21	3.61	3.61	3.48	3.50	3,851,320	-3.05%
2014-11-20	3.81	3.82	3.59	3.61	3,682,840	-5.25%
2014-11-19	3.78	3.84	3.77	3.81	2,858,300	0.79%
2014-11-18	3.88	3.91	3.75	3.77	4,024,840	-2.84%
2014-11-17	3.88	4.00	3.83	3.88	3,967,100	0.00%
2014-11-16	3.84	3.90	3.83	3.88	2,991,050	1.04%
2014-11-15	3.99	4.04	3.81	3.85	3,891,770	-3.51%
2014-11-14	4.09	4.09	3.86	3.99	7,587,850	-2.44%
2014-11-13	4.13	4.35	4.02	4.10	13,963,000	-0.73%
2014-11-12	3.68	4.14	3.68	4.07	8,733,140	10.60%
2014-11-11	3.70	3.74	3.67	3.68	2,783,960	-0.54%
2014-11-10	3.63	3.73	3.59	3.70	3,545,550	1.93%
2014-11-09	3.55	3.64	3.55	3.63	1,873,830	2.25%
2014-11-08	3.56	3.58	3.53	3.56	1,508,220	0.00%
2014-11-07	3.65	3.66	3.55	3.56	2,417,010	-2.47%
2014-11-06	3.64	3.67	3.62	3.65	2,461,750	0.27%
2014-11-05	3.59	3.67	3.59	3.64	2,855,540	1.39%
2014-11-04	3.58	3.62	3.55	3.59	2,336,120	0.28%
2014-11-03	3.59	3.66	3.56	3.58	2,034,500	-0.28%
2014-11-02	3.58	3.62	3.55	3.59	2,031,400	0.28%
2014-11-01	3.76	3.76	3.56	3.57	2,476,220	-5.05%
2014-10-31	3.78	3.80	3.75	3.75	2,303,900	-0.79%
2014-10-30	3.73	3.82	3.72	3.79	2,667,440	1.61%
2014-10-29	3.85	3.85	3.72	3.73	2,551,500	-3.12%
2014-10-28	3.81	3.90	3.79	3.85	2,222,000	1.05%
2014-10-27	3.72	3.89	3.71	3.81	2,694,530	2.42%
2014-10-26	3.67	3.77	3.66	3.73	1,986,590	1.63%
2014-10-25	3.75	3.76	3.63	3.67	2,370,430	-2.13%
2014-10-24	3.74	3.78	3.72	3.75	3,557,710	0.27%
2014-10-23	3.85	3.87	3.73	3.74	3,191,780	-2.86%
2014-10-22	3.94	3.96	3.84	3.84	2,094,200	-2.54%
2014-10-21	3.91	3.97	3.90	3.94	1,948,840	0.77%
2014-10-20	3.98	3.98	3.88	3.91	2,252,890	-1.76%
2014-10-19	4.06	4.06	3.97	3.99	1,576,340	-1.72%
2014-10-18	3.99	4.09	3.95	4.06	2,386,140	1.75%
2014-10-17	3.99	4.02	3.95	3.99	3,561,280	0.00%
2014-10-16	4.06	4.10	3.96	3.99	4,204,880	-1.72%
2014-10-15	4.08	4.08	3.99	4.06	4,837,180	-0.49%
2014-10-14	3.86	4.23	3.86	4.08	8,247,860	5.70%
2014-10-13	3.85	3.90	3.79	3.86	4,200,710	0.26%
2014-10-12	3.78	3.85	3.70	3.85	2,712,090	1.85%
2014-10-11	3.80	3.84	3.68	3.77	3,498,570	-0.79%
2014-10-10	3.90	3.92	3.77	3.81	6,313,690	-2.31%
2014-10-09	3.91	4.03	3.87	3.90	8,316,140	-0.26%
2014-10-08	3.86	3.93	3.75	3.91	5,850,860	1.30%
2014-10-07	3.81	3.95	3.69	3.86	7,096,400	1.31%
2014-10-06	3.70	3.91	3.57	3.82	9,482,680	3.24%
2014-10-05	3.94	4.04	3.48	3.70	8,143,680	-6.09%
2014-10-04	4.17	4.28	3.89	3.94	6,948,810	-5.52%
2014-10-03	4.32	4.34	4.16	4.18	1,471,270	-3.24%
2014-10-02	4.43	4.46	4.29	4.32	1,124,950	-2.48%
2014-10-01	4.47	4.50	4.38	4.43	1,172,180	-0.89%
2014-09-30	4.25	4.55	4.23	4.47	2,456,420	5.18%
2014-09-29	4.24	4.33	4.20	4.25	1,712,650	0.24%
2014-09-28	4.42	4.46	4.20	4.23	1,741,170	-4.30%
2014-09-27	4.43	4.49	4.40	4.42	889,525	-0.23%
2014-09-26	4.51	4.55	4.39	4.43	1,548,350	-1.77%
2014-09-25	4.67	4.67	4.45	4.51	2,046,960	-3.43%
2014-09-24	4.74	4.75	4.63	4.67	2,662,290	-1.48%
2014-09-23	4.24	4.88	4.19	4.75	4,661,670	12.03%
2014-09-22	4.25	4.42	4.21	4.24	1,855,960	-0.24%
2014-09-21	4.26	4.30	4.15	4.25	2,931,220	-0.23%
2014-09-20	4.33	4.62	4.20	4.29	5,490,660	-0.92%
2014-09-19	4.69	4.76	4.25	4.33	3,917,450	-7.68%
2014-09-18	5.07	5.07	4.58	4.69	4,569,260	-7.50%
2014-09-17	5.09	5.17	4.97	5.06	3,071,840	-0.59%
2014-09-16	5.17	5.17	5.05	5.07	2,227,620	-1.93%
2014-09-15	5.40	5.42	5.15	5.18	3,140,670	-4.07%
2014-09-14	5.45	5.48	5.39	5.40	2,082,360	-0.92%
2014-09-13	5.39	5.49	5.33	5.45	2,376,730	1.11%
2014-09-12	5.46	5.46	5.31	5.38	2,226,060	-1.47%
2014-09-11	5.34	5.53	5.30	5.45	4,135,310	2.06%
2014-09-10	5.06	5.41	5.04	5.34	4,708,510	5.53%
2014-09-09	5.09	5.11	4.98	5.07	2,241,750	-0.39%
2014-09-08	5.16	5.19	4.98	5.10	3,382,240	-1.16%
2014-09-07	4.99	5.20	4.98	5.16	2,465,670	3.41%
2014-09-06	4.97	5.07	4.95	4.98	1,604,380	0.20%
2014-09-05	5.17	5.21	4.96	4.96	1,855,340	-4.06%
2014-09-04	4.87	5.29	4.86	5.18	3,630,100	6.37%
2014-09-03	4.82	4.92	4.77	4.87	1,452,640	1.04%
2014-09-02	4.71	4.89	4.64	4.82	3,392,930	2.34%
2014-09-01	4.86	4.96	4.71	4.71	2,185,090	-3.09%
2014-08-31	5.21	5.23	4.82	4.86	6,174,680	-6.72%
2014-08-30	5.36	5.42	5.17	5.23	2,227,060	-2.43%
2014-08-29	5.29	5.39	5.18	5.36	2,455,120	1.32%
2014-08-28	5.39	5.46	5.14	5.28	3,621,080	-2.04%
2014-08-27	5.55	5.82	5.31	5.39	6,557,750	-2.88%
2014-08-26	5.20	5.59	5.20	5.54	4,855,760	6.54%
2014-08-25	5.40	5.43	5.12	5.21	3,771,750	-3.52%
2014-08-24	4.89	5.62	4.87	5.45	7,834,340	11.45%
2014-08-23	5.24	5.25	4.72	4.90	4,216,910	-6.49%
2014-08-22	5.80	5.81	5.01	5.25	6,563,270	-9.48%
2014-08-21	5.46	6.13	5.46	5.80	10,657,900	6.23%
2014-08-20	4.72	5.69	4.40	5.45	10,691,200	15.47%
2014-08-19	3.71	4.76	3.65	4.67	8,650,900	25.88%
2014-08-18	4.35	4.41	3.58	3.71	7,745,910	-14.71%
2014-08-17	4.97	5.00	4.27	4.33	3,669,990	-12.88%
2014-08-16	5.05	5.06	4.92	4.98	1,776,270	-1.39%
2014-08-15	5.06	5.21	4.97	5.05	1,986,680	-0.20%
2014-08-14	5.04	5.24	4.82	5.04	4,880,800	0.00%
2014-08-13	5.65	5.74	4.84	5.04	7,394,390	-10.80%
2014-08-12	6.06	6.06	5.46	5.65	5,792,680	-6.77%
2014-08-11	6.96	6.96	5.95	6.06	5,822,370	-12.93%
2014-08-10	6.95	7.01	6.92	6.95	883,892	0.00%
2014-08-09	7.06	7.07	6.90	6.94	2,392,250	-1.70%
2014-08-08	7.18	7.29	7.04	7.06	1,710,740	-1.67%
2014-08-07	7.19	7.21	6.85	7.18	3,306,010	-0.14%
2014-08-06	7.26	7.28	7.14	7.18	1,047,680	-1.10%
2014-08-05	7.41	7.41	7.21	7.27	1,400,060	-1.89%
2014-08-04	7.54	10.97	7.38	7.41	1,150,700	-1.72%
2014-08-03	7.63	7.64	7.53	7.54	777,123	-1.18%
2014-08-02	7.71	7.72	7.58	7.63	1,113,910	-1.04%
2014-08-01	7.54	7.78	7.45	7.70	1,849,420	2.12%
2014-07-31	7.28	7.59	7.10	7.54	3,047,710	3.57%
2014-07-30	7.65	7.66	7.26	7.26	1,803,280	-5.10%
2014-07-29	7.59	7.67	7.55	7.65	1,088,110	0.79%
2014-07-28	7.76	7.81	7.46	7.59	1,890,990	-2.19%
2014-07-27	7.61	7.81	7.56	7.75	1,806,430	1.84%
2014-07-26	7.58	7.70	7.52	7.60	1,317,700	0.26%
2014-07-25	7.78	7.99	7.48	7.55	3,168,960	-2.96%
2014-07-24	8.47	8.50	7.79	7.79	3,899,860	-8.03%
2014-07-23	8.57	8.61	8.45	8.46	1,221,280	-1.28%
2014-07-22	8.59	9.29	8.56	8.57	910,432	-0.23%
2014-07-21	8.46	8.62	8.36	8.59	1,553,560	1.54%
2014-07-20	8.61	8.65	8.41	8.46	1,790,490	-1.74%
2014-07-19	8.72	8.74	8.61	8.61	1,577,680	-1.26%
2014-07-18	8.66	8.80	8.57	8.72	2,515,210	0.69%
2014-07-17	8.33	8.69	8.28	8.66	2,659,970	3.96%
2014-07-16	8.56	8.56	8.29	8.32	3,440,990	-2.80%
2014-07-15	8.62	8.73	8.54	8.56	1,729,530	-0.70%
2014-07-14	8.90	8.90	8.49	8.62	4,107,330	-3.15%
2014-07-13	8.61	9.11	8.57	8.90	5,485,690	3.37%
2014-07-12	7.86	8.73	7.84	8.62	5,976,190	9.67%
2014-07-11	7.80	7.96	7.79	7.85	1,996,570	0.64%
2014-07-10	7.78	7.84	7.66	7.79	1,988,790	0.13%
2014-07-09	7.77	7.99	7.73	7.79	2,978,550	0.26%
2014-07-08	7.58	7.80	7.58	7.73	2,798,300	1.98%
2014-07-07	7.10	7.61	6.97	7.56	5,011,390	6.48%
2014-07-06	7.30	7.37	6.85	7.11	2,569,530	-2.60%
2014-07-05	7.32	7.39	6.76	7.28	5,330,180	-0.55%
2014-07-04	8.03	8.04	7.31	7.34	3,545,090	-8.59%
2014-07-03	8.07	8.17	7.95	8.03	2,917,800	-0.50%
2014-07-02	7.98	8.47	7.69	8.16	7,882,050	2.26%
2014-07-01	8.96	9.03	7.79	7.79	6,485,840	-13.06%
2014-06-30	8.97	9.10	8.79	8.95	4,287,560	-0.22%
2014-06-29	9.20	9.27	8.89	8.96	2,181,070	-2.61%
2014-06-28	9.27	9.28	9.17	9.19	1,466,260	-0.86%
2014-06-27	9.09	9.29	9.09	9.25	1,574,680	1.76%
2014-06-26	9.20	9.26	9.01	9.09	2,457,120	-1.20%
2014-06-25	9.61	9.66	9.19	9.19	2,061,300	-4.37%
2014-06-24	9.73	9.78	9.62	9.63	1,449,760	-1.03%
2014-06-23	9.77	10.93	9.66	9.72	1,306,090	-0.51%
2014-06-22	9.85	9.92	9.74	9.77	1,382,550	-0.81%
2014-06-21	9.84	9.87	9.67	9.83	1,201,330	-0.10%
2014-06-20	10.00	10.01	9.80	9.83	1,862,810	-1.70%
2014-06-19	9.68	10.16	9.60	9.99	3,395,730	3.20%
2014-06-18	9.67	9.73	9.58	9.68	1,703,900	0.10%
2014-06-17	9.68	9.77	9.52	9.66	2,214,920	-0.21%
2014-06-16	9.96	10.05	9.68	9.71	2,633,400	-2.51%
2014-06-15	9.87	9.95	9.53	9.94	2,788,040	0.71%
2014-06-14	10.26	10.30	9.67	9.93	3,232,610	-3.22%
2014-06-13	10.16	10.47	10.08	10.25	2,338,830	0.89%
2014-06-12	10.93	10.97	9.98	10.17	4,748,730	-6.95%
2014-06-11	11.10	11.17	10.94	10.94	2,064,260	-1.44%
2014-06-10	11.21	11.25	11.09	11.11	2,752,500	-0.89%
2014-06-09	11.27	11.29	11.11	11.18	1,784,790	-0.80%
2014-06-08	11.11	11.29	11.09	11.27	1,880,630	1.44%
2014-06-07	11.20	11.20	10.98	11.11	1,878,190	-0.80%
2014-06-06	11.30	11.36	11.17	11.20	2,062,460	-0.88%
2014-06-05	11.04	11.32	11.01	11.29	4,103,560	2.26%
2014-06-04	11.47	11.51	10.93	11.06	4,085,750	-3.57%
2014-06-03	11.36	11.54	11.33	11.48	3,646,880	1.06%
2014-06-02	11.15	11.73	11.12	11.36	6,097,460	1.88%
2014-06-01	10.93	11.56	10.89	11.14	7,308,220	1.92%
2014-05-31	11.26	11.30	10.81	10.93	4,417,180	-2.93%
2014-05-30	10.78	11.37	10.69	11.25	6,192,970	4.36%
2014-05-29	11.01	11.05	10.78	10.78	2,006,930	-2.09%
2014-05-28	11.16	11.21	10.91	11.03	3,167,200	-1.16%
2014-05-27	11.55	11.61	11.07	11.15	4,409,430	-3.46%
2014-05-26	11.58	11.75	11.46	11.56	4,063,340	-0.17%
2014-05-25	11.12	11.80	11.12	11.53	9,072,890	3.69%
2014-05-24	11.21	11.21	10.99	11.10	2,574,380	-0.98%
2014-05-23	10.65	11.79	10.65	11.23	9,134,640	5.45%
2014-05-22	10.58	10.77	10.48	10.67	5,186,880	0.85%
2014-05-21	10.60	10.74	10.53	10.59	2,653,860	-0.09%
2014-05-20	10.30	10.79	10.29	10.63	4,912,980	3.20%
2014-05-19	10.34	10.38	10.27	10.30	1,194,390	-0.39%
2014-05-18	10.35	10.45	10.28	10.36	908,962	0.10%
2014-05-17	10.44	10.46	10.34	10.35	1,086,520	-0.86%
2014-05-16	10.48	10.50	10.39	10.41	1,458,420	-0.67%
2014-05-15	10.43	10.59	10.41	10.45	1,692,880	0.19%
2014-05-14	10.41	10.49	10.39	10.43	1,343,860	0.19%
2014-05-13	10.42	10.46	10.36	10.42	1,754,030	0.00%
2014-05-12	10.34	10.47	10.31	10.41	1,422,620	0.68%
2014-05-11	10.72	10.76	10.30	10.36	2,521,270	-3.36%
2014-05-10	10.76	10.86	10.66	10.73	1,993,440	-0.28%
2014-05-09	10.42	10.84	10.42	10.75	2,586,370	3.17%
2014-05-08	10.51	10.78	10.44	10.45	2,346,290	-0.57%
2014-05-07	10.34	11.01	10.24	10.51	3,668,840	1.64%
2014-05-06	10.21	10.55	9.84	10.33	4,018,180	1.18%
2014-05-05	10.31	10.38	10.15	10.18	1,638,510	-1.26%
2014-05-04	10.30	10.37	10.20	10.32	1,260,130	0.19%
2014-05-03	10.52	10.55	10.10	10.31	2,928,390	-2.00%
2014-05-02	11.13	11.13	10.43	10.50	3,393,190	-5.66%
2014-05-01	10.93	11.38	10.90	11.10	4,444,330	1.56%
2014-04-30	10.40	11.12	10.31	10.90	7,592,450	4.81%
2014-04-29	10.12	10.47	9.98	10.40	3,346,380	2.77%
2014-04-28	9.79	10.33	9.71	10.13	3,537,560	3.47%
2014-04-27	10.56	10.65	9.88	9.92	3,349,260	-6.06%
2014-04-26	10.81	10.85	10.39	10.57	3,156,250	-2.22%
2014-04-25	12.54	12.55	10.47	10.79	13,003,700	-13.96%
2014-04-24	12.14	12.63	11.85	12.55	4,714,780	3.38%
2014-04-23	12.04	12.21	11.98	12.13	2,381,190	0.75%
2014-04-22	12.50	12.61	12.05	12.07	2,969,980	-3.44%
2014-04-21	12.56	12.93	12.35	12.50	3,872,040	-0.48%
2014-04-20	12.85	13.12	12.43	12.62	6,195,390	-1.79%
2014-04-19	12.05	12.89	11.64	12.82	6,728,010	6.39%
2014-04-18	12.46	12.64	11.68	12.06	8,631,860	-3.21%
2014-04-17	13.42	13.74	12.22	12.52	10,919,300	-6.71%
2014-04-16	13.30	14.22	12.69	13.37	17,352,400	0.53%
2014-04-15	11.46	13.44	11.31	13.25	15,088,900	15.62%
2014-04-14	10.39	11.69	10.01	11.52	11,481,300	10.88%
2014-04-13	10.66	10.96	9.68	10.31	6,250,360	-3.28%
2014-04-12	10.90	11.56	10.59	10.66	7,740,060	-2.20%
2014-04-11	8.42	11.37	8.18	10.95	18,745,900	30.05%
2014-04-10	11.19	11.28	8.13	8.46	15,032,300	-24.40%
2014-04-09	11.38	11.51	11.15	11.19	2,084,940	-1.67%
2014-04-08	11.21	11.65	11.11	11.36	3,435,810	1.34%
2014-04-07	11.66	11.93	11.26	11.26	3,903,230	-3.43%
2014-04-06	11.18	11.90	11.09	11.64	5,093,420	4.11%
2014-04-05	11.00	11.24	10.86	11.19	3,023,900	1.73%
2014-04-04	11.07	11.39	10.72	11.02	5,857,970	-0.45%
2014-04-03	11.26	11.26	10.29	11.05	10,985,500	-1.87%
2014-04-02	13.09	13.37	10.94	11.29	14,966,900	-13.75%
2014-04-01	12.77	13.67	12.76	13.13	7,346,120	2.82%
2014-03-31	13.15	13.62	12.59	12.75	7,248,790	-3.04%
2014-03-30	13.45	13.55	12.64	13.14	10,933,600	-2.30%
2014-03-29	13.91	13.95	13.45	13.45	3,442,020	-3.31%
2014-03-28	12.66	14.73	12.39	13.74	20,549,800	8.53%
2014-03-27	16.28	16.28	12.48	12.48	25,956,800	-23.34%
2014-03-26	16.29	16.81	16.14	16.27	7,946,950	-0.12%
2014-03-25	16.23	16.39	15.82	16.30	6,448,800	0.43%
2014-03-24	15.30	16.19	14.88	16.19	8,181,220	5.82%
2014-03-23	15.71	15.75	15.32	15.36	2,493,740	-2.23%
2014-03-22	15.64	15.84	15.23	15.71	6,305,450	0.45%
2014-03-21	16.40	17.07	14.95	15.70	18,958,100	-4.27%
2014-03-20	17.17	17.17	15.76	16.47	15,946,500	-4.08%
2014-03-19	19.45	20.98	17.23	17.24	35,045,000	-11.36%
2014-03-18	17.29	19.83	17.11	19.42	28,101,700	12.32%
2014-03-17	17.35	17.51	17.07	17.31	6,764,140	-0.23%
2014-03-16	16.89	17.50	16.86	17.35	5,627,180	2.72%
2014-03-15	16.60	17.00	16.56	16.90	3,080,560	1.81%
2014-03-14	17.00	17.06	16.48	16.59	4,006,980	-2.41%
2014-03-13	17.16	17.19	16.89	17.02	4,116,820	-0.82%
2014-03-12	16.10	17.24	16.10	17.18	12,417,500	6.71%
2014-03-11	16.01	16.23	15.85	16.14	3,714,800	0.81%
2014-03-10	15.98	16.52	15.77	16.01	5,340,680	0.19%
2014-03-09	15.41	16.37	15.17	16.00	6,666,580	3.83%
2014-03-08	15.86	16.10	15.16	15.41	5,923,750	-2.84%
2014-03-07	16.48	16.59	15.60	15.85	6,222,120	-3.82%
2014-03-06	16.38	16.91	16.09	16.46	8,044,810	0.49%
2014-03-05	16.99	17.29	15.70	16.34	11,390,300	-3.83%
2014-03-04	14.29	18.55	14.15	17.07	47,109,100	19.45%
2014-03-03	12.78	14.46	12.23	14.27	17,573,800	11.66%
2014-03-02	13.66	13.71	12.72	12.74	3,812,480	-6.73%
2014-03-01	13.23	13.82	13.04	13.65	3,267,220	3.17%
2014-02-28	14.29	14.29	13.07	13.23	6,549,690	-7.42%
2014-02-27	14.26	14.53	13.89	14.29	3,859,700	0.21%
2014-02-26	13.80	14.90	13.69	14.23	11,189,500	3.12%
2014-02-25	14.50	14.50	11.41	13.82	23,785,700	-4.69%
2014-02-24	15.42	15.46	14.31	14.55	7,749,270	-5.64%
2014-02-23	14.98	16.16	14.78	15.49	8,169,300	3.40%
2014-02-22	13.92	15.22	13.67	14.94	6,373,580	7.33%
2014-02-21	13.98	14.36	13.18	13.89	7,258,070	-0.64%
2014-02-20	15.70	15.80	13.92	13.98	9,196,220	-10.96%
2014-02-19	15.56	15.84	15.49	15.73	2,741,110	1.09%
2014-02-18	15.47	15.94	15.38	15.62	2,986,580	0.97%
2014-02-17	15.14	16.26	15.02	15.49	5,834,890	2.31%
2014-02-16	16.09	16.55	14.53	15.20	7,650,140	-5.53%
2014-02-15	16.45	16.50	15.76	16.17	3,971,300	-1.70%
2014-02-14	15.37	17.05	13.31	16.41	24,859,900	6.77%
2014-02-13	16.93	17.12	15.26	15.29	10,353,300	-9.69%
2014-02-12	17.41	17.47	16.75	16.95	5,629,570	-2.64%
2014-02-11	17.76	18.69	16.77	17.46	16,089,200	-1.69%
2014-02-10	18.30	18.69	14.13	17.74	27,097,100	-3.06%
2014-02-09	18.02	18.83	17.53	18.22	5,744,230	1.11%
2014-02-08	18.53	18.98	17.80	18.08	6,965,790	-2.43%
2014-02-07	19.90	19.90	17.70	18.54	16,757,700	-6.83%
2014-02-06	20.86	20.89	19.82	19.91	7,828,450	-4.55%
2014-02-05	21.53	21.79	20.78	20.78	4,936,760	-3.48%
2014-02-04	21.90	21.97	21.35	21.46	4,879,620	-2.01%
2014-02-03	22.37	22.52	21.60	21.91	3,524,210	-2.06%
2014-02-02	22.50	23.01	22.17	22.40	3,546,110	-0.44%
2014-02-01	22.10	23.38	22.08	22.47	6,694,190	1.67%
2014-01-31	21.65	22.13	21.49	22.13	2,952,510	2.22%
2014-01-30	21.91	22.09	21.01	21.69	8,373,710	-1.00%
2014-01-29	21.42	22.34	21.42	21.92	6,053,630	2.33%
2014-01-28	20.12	22.68	20.05	21.55	15,500,400	7.11%
2014-01-27	24.13	24.55	19.66	20.02	16,380,200	-17.03%
2014-01-26	23.20	25.08	22.54	24.12	12,199,200	3.97%
2014-01-25	20.70	23.65	20.39	23.08	11,953,200	11.50%
2014-01-24	22.30	22.30	19.56	20.72	24,376,400	-7.09%
2014-01-23	23.65	23.96	22.24	22.38	9,875,320	-5.37%
2014-01-22	24.85	24.89	23.16	23.65	10,957,200	-4.83%
2014-01-21	25.20	25.58	24.66	24.73	4,743,190	-1.87%
2014-01-20	25.43	25.74	24.90	25.20	6,186,070	-0.90%
2014-01-19	24.56	25.44	24.09	25.44	6,974,650	3.58%
2014-01-18	23.81	24.55	23.75	24.55	5,190,400	3.11%
2014-01-17	24.40	24.58	23.19	23.71	10,610,700	-2.83%
2014-01-16	25.27	25.54	24.41	24.46	7,030,480	-3.21%
2014-01-15	24.10	25.78	23.99	25.22	12,136,300	4.65%
2014-01-14	24.28	24.74	23.78	24.10	7,753,650	-0.74%
2014-01-13	25.13	25.13	23.51	24.27	16,726,300	-3.42%
2014-01-12	27.05	27.42	24.56	25.09	20,433,500	-7.25%
2014-01-11	24.99	27.34	24.75	26.79	24,313,000	7.20%
2014-01-10	24.45	25.11	23.63	24.93	9,761,000	1.96%
2014-01-09	24.49	25.23	23.16	24.43	20,669,400	-0.24%
2014-01-08	22.84	25.53	21.81	24.39	45,716,500	6.79%
2014-01-07	29.24	30.49	23.25	23.25	44,133,600	-20.49%
2014-01-06	26.91	32.06	26.52	29.22	55,258,000	8.58%
2014-01-05	25.04	28.00	24.80	26.83	29,995,000	7.15%
2014-01-04	24.81	25.61	24.18	25.11	12,141,900	1.21%
2014-01-03	25.67	25.93	23.99	24.82	21,122,000	-3.31%
2014-01-02	24.70	26.59	24.28	25.76	24,848,700	4.29%
2014-01-01	24.35	25.01	24.31	24.62	8,092,540	1.11%

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。