LTC · 2017

莱特币2017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…

2017年高低

H ¥2521.87 / $375.29 (2017-12-19)

L ¥24.2585 / $3.6100 (2017-01-07)

2017年涨跌 / 成交

涨跌 5260.28%

成交 1216.18亿美元

莱特币交易平台

欧易 OKX 币安 Binance 火币 HTX

LTC2017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
2017-12-31	216.98	237.79	213.81	232.10	771,041,984	6.97%
2017-12-30	245.09	245.43	208.20	218.96	943,667,008	-10.66%
2017-12-29	250.35	258.04	238.33	245.50	1,392,210,048	-1.94%
2017-12-28	272.13	273.18	231.38	249.93	2,593,240,064	-8.16%
2017-12-27	286.59	290.94	264.42	272.17	777,137,984	-5.03%
2017-12-26	273.11	289.51	272.26	286.50	842,993,024	4.90%
2017-12-25	277.49	286.79	269.57	273.39	804,377,024	-1.48%
2017-12-24	291.01	291.01	251.04	275.98	1,122,909,952	-5.16%
2017-12-23	269.27	312.67	261.64	288.27	1,352,579,968	7.06%
2017-12-22	319.26	320.30	187.48	264.93	2,938,040,064	-17.02%
2017-12-21	314.66	339.74	299.53	317.46	1,555,939,968	0.89%
2017-12-20	349.60	349.60	308.63	314.62	2,104,060,032	-10.01%
2017-12-19	359.13	375.29	335.67	350.25	2,150,479,872	-2.47%
2017-12-18	318.95	360.93	302.00	358.34	1,966,599,936	12.35%
2017-12-17	301.78	332.59	301.78	318.72	1,703,580,032	5.61%
2017-12-16	299.34	309.90	290.13	298.97	1,291,379,968	-0.12%
2017-12-15	280.97	316.41	251.22	299.78	2,599,940,096	6.69%
2017-12-14	301.20	311.32	265.66	279.33	2,114,880,000	-7.26%
2017-12-13	315.36	341.80	287.48	302.60	3,409,789,952	-4.05%
2017-12-12	212.46	341.72	209.68	316.16	6,961,679,872	48.81%
2017-12-11	148.26	225.29	147.34	214.20	2,913,979,904	44.48%
2017-12-10	155.63	155.63	130.16	148.66	1,087,340,032	-4.48%
2017-12-09	127.48	171.55	126.59	155.24	2,436,539,904	21.78%
2017-12-08	98.33	133.07	95.40	124.85	1,515,559,936	26.97%
2017-12-07	99.98	101.34	92.27	98.29	645,691,008	-1.69%
2017-12-06	102.48	104.82	97.31	100.35	547,512,000	-2.08%
2017-12-05	104.28	104.30	101.84	102.40	328,726,016	-1.80%
2017-12-04	101.40	104.24	96.53	104.24	331,151,008	2.80%
2017-12-03	100.19	106.39	98.10	101.26	364,022,016	1.07%
2017-12-02	98.94	103.79	98.32	100.28	402,553,984	1.35%
2017-12-01	88.00	100.41	83.74	99.00	561,342,976	12.50%
2017-11-30	86.25	93.54	78.08	88.33	481,948,000	2.41%
2017-11-29	96.01	104.61	81.77	85.57	786,819,968	-10.87%
2017-11-28	91.72	96.03	90.34	96.03	388,931,008	4.70%
2017-11-27	85.89	93.29	85.89	91.60	429,591,008	6.65%
2017-11-26	88.94	88.94	84.02	85.93	357,456,992	-3.38%
2017-11-25	77.91	89.37	77.52	88.82	487,896,992	14.00%
2017-11-24	73.14	77.97	72.81	77.97	287,392,000	6.60%
2017-11-23	71.98	76.40	70.90	73.22	315,247,008	1.72%
2017-11-22	70.18	71.95	70.18	71.89	157,890,000	2.44%
2017-11-21	72.20	72.53	68.11	70.03	231,664,992	-3.01%
2017-11-20	71.41	72.92	70.79	72.25	188,976,000	1.18%
2017-11-19	69.51	72.98	68.60	71.59	243,056,992	2.99%
2017-11-18	67.41	69.77	65.71	69.64	174,063,008	3.31%
2017-11-17	70.45	71.12	65.78	67.57	350,504,992	-4.09%
2017-11-16	63.81	72.48	62.94	71.06	418,128,992	11.36%
2017-11-15	62.78	65.52	62.71	63.82	194,636,000	1.66%
2017-11-14	61.64	63.81	60.87	62.68	174,111,008	1.69%
2017-11-13	59.18	62.76	58.85	61.40	237,478,000	3.75%
2017-11-12	62.31	62.31	57.41	59.01	322,820,000	-5.30%
2017-11-11	59.35	63.71	59.24	62.30	272,494,016	4.97%
2017-11-10	64.44	65.90	56.91	59.26	291,596,000	-8.04%
2017-11-09	62.49	66.84	61.73	64.27	279,652,992	2.85%
2017-11-08	61.11	64.07	60.79	62.57	349,454,016	2.39%
2017-11-07	54.99	63.81	54.99	61.30	402,670,016	11.47%
2017-11-06	54.76	56.17	53.95	55.17	133,918,000	0.75%
2017-11-05	55.03	55.48	54.63	54.75	84,302,000	-0.51%
2017-11-04	56.22	56.37	54.94	55.04	83,633,104	-2.10%
2017-11-03	54.58	56.29	54.28	56.18	150,030,000	2.93%
2017-11-02	53.56	55.28	50.85	54.74	221,076,992	2.20%
2017-11-01	55.74	55.74	53.18	53.18	112,759,000	-4.59%
2017-10-31	56.37	56.79	55.72	55.75	99,381,104	-1.10%
2017-10-30	56.84	58.55	56.24	56.39	129,287,000	-0.79%
2017-10-29	54.67	57.75	54.49	57.11	138,340,000	4.46%
2017-10-28	55.38	56.13	54.57	54.69	71,063,200	-1.25%
2017-10-27	55.67	56.25	55.15	55.33	78,923,104	-0.61%
2017-10-26	56.47	57.15	55.28	55.74	81,104,704	-1.29%
2017-10-25	55.95	56.58	54.09	56.49	114,510,000	0.97%
2017-10-24	54.96	59.10	53.29	55.96	199,788,992	1.82%
2017-10-23	56.77	56.77	52.87	54.92	177,315,008	-3.26%
2017-10-22	58.27	58.65	56.44	56.81	96,781,400	-2.51%
2017-10-21	60.30	60.52	56.83	58.20	139,503,008	-3.48%
2017-10-20	59.81	61.88	58.56	60.33	150,542,000	0.87%
2017-10-19	60.82	61.29	58.71	59.74	160,943,008	-1.78%
2017-10-18	59.59	61.75	53.79	60.73	283,868,992	1.91%
2017-10-17	64.67	64.70	58.85	59.48	205,363,008	-8.03%
2017-10-16	65.72	66.34	62.69	64.62	200,428,000	-1.67%
2017-10-15	64.13	70.09	62.55	65.47	453,940,000	2.09%
2017-10-14	59.41	66.19	58.60	63.95	313,105,984	7.64%
2017-10-13	60.55	60.96	55.84	59.43	357,124,000	-1.85%
2017-10-12	50.89	60.11	50.87	60.11	341,368,992	18.12%
2017-10-11	50.75	51.14	50.32	50.89	57,390,100	0.28%
2017-10-10	50.15	51.67	49.86	50.72	90,415,504	1.14%
2017-10-09	53.08	53.39	48.47	50.16	152,366,000	-5.50%
2017-10-08	52.49	54.51	52.26	53.14	100,841,000	1.24%
2017-10-07	52.14	52.75	51.64	52.58	51,786,200	0.84%
2017-10-06	51.64	52.60	51.53	52.12	59,355,900	0.93%
2017-10-05	51.40	51.87	50.44	51.67	69,594,400	0.53%
2017-10-04	52.28	53.05	50.83	51.40	77,473,400	-1.68%
2017-10-03	53.39	53.59	51.59	52.35	88,516,096	-1.95%
2017-10-02	54.55	54.78	53.26	53.38	95,474,600	-2.14%
2017-10-01	55.14	55.16	53.63	54.54	100,183,000	-1.09%
2017-09-30	52.63	55.23	52.62	55.14	131,446,000	4.77%
2017-09-29	54.11	54.16	50.42	52.62	186,560,000	-2.75%
2017-09-28	56.21	56.67	53.41	54.09	202,008,992	-3.77%
2017-09-27	51.58	56.54	51.58	56.28	220,363,008	9.11%
2017-09-26	51.69	53.70	51.08	51.55	173,663,008	-0.27%
2017-09-25	47.62	52.44	47.57	51.58	208,640,992	8.32%
2017-09-24	49.25	49.27	47.52	47.62	82,147,104	-3.31%
2017-09-23	48.16	49.79	46.69	49.27	142,072,992	2.30%
2017-09-22	46.65	49.09	45.19	48.09	218,134,000	3.09%
2017-09-21	51.66	52.31	45.67	46.61	229,363,008	-9.78%
2017-09-20	52.74	53.83	51.25	51.73	160,252,000	-1.92%
2017-09-19	55.68	55.88	51.05	52.84	286,583,008	-5.10%
2017-09-18	48.53	55.61	48.53	55.53	408,675,008	14.42%
2017-09-17	48.23	49.88	45.12	48.49	245,262,000	0.54%
2017-09-16	48.13	52.83	46.46	48.26	562,278,016	0.27%
2017-09-15	41.69	50.65	32.03	48.21	1,554,339,968	15.64%
2017-09-14	61.64	62.43	41.25	41.58	749,713,984	-32.54%
2017-09-13	64.32	64.60	58.93	61.73	501,521,984	-4.03%
2017-09-12	66.24	70.25	63.86	64.23	481,217,984	-3.03%
2017-09-11	61.65	67.23	61.37	66.04	412,076,000	7.12%
2017-09-10	65.80	65.95	57.06	61.61	529,848,000	-6.37%
2017-09-09	67.21	69.55	64.01	66.01	467,895,008	-1.79%
2017-09-08	78.45	80.13	63.83	67.79	930,673,024	-13.59%
2017-09-07	79.88	81.06	75.59	78.48	526,828,992	-1.75%
2017-09-06	71.78	80.64	71.51	80.11	830,718,016	11.60%
2017-09-05	65.25	72.44	59.05	71.29	1,016,089,984	9.26%
2017-09-04	76.73	76.73	61.24	65.21	922,041,024	-15.01%
2017-09-03	78.98	82.83	73.61	76.84	675,462,016	-2.71%
2017-09-02	85.83	92.07	72.23	79.02	1,363,990,016	-7.93%
2017-09-01	70.86	87.41	70.01	86.04	1,551,740,032	21.42%
2017-08-31	64.16	72.28	64.04	71.06	633,147,008	10.75%
2017-08-30	63.16	64.21	60.90	64.17	240,308,992	1.60%
2017-08-29	62.39	63.29	61.26	63.17	294,799,008	1.25%
2017-08-28	61.36	64.92	59.87	62.36	556,636,992	1.63%
2017-08-27	51.80	64.44	51.64	61.16	890,545,984	18.07%
2017-08-26	51.17	52.26	50.45	51.75	126,024,000	1.13%
2017-08-25	50.17	52.13	49.84	51.18	157,619,008	2.01%
2017-08-24	52.82	53.28	50.19	50.19	391,342,016	-4.98%
2017-08-23	46.71	54.78	46.48	53.25	447,188,000	14.00%
2017-08-22	47.90	47.90	45.48	46.73	163,104,000	-2.44%
2017-08-21	46.19	48.75	45.62	47.94	207,172,000	3.79%
2017-08-20	45.38	47.55	44.75	46.23	138,850,000	1.87%
2017-08-19	47.05	47.08	43.78	45.48	155,404,000	-3.34%
2017-08-18	43.90	47.86	43.59	47.28	293,350,016	7.70%
2017-08-17	44.18	44.83	43.78	43.91	104,020,000	-0.61%
2017-08-16	43.37	45.06	42.57	44.15	120,765,000	1.80%
2017-08-15	45.81	45.84	42.29	43.31	206,080,992	-5.46%
2017-08-14	45.83	46.51	45.43	45.80	114,402,000	-0.07%
2017-08-13	46.57	48.07	44.33	45.81	242,564,992	-1.63%
2017-08-12	47.05	47.62	46.29	46.43	142,064,992	-1.32%
2017-08-11	46.40	47.33	46.40	47.10	137,644,000	1.51%
2017-08-10	48.05	48.51	46.50	46.50	121,661,000	-3.23%
2017-08-09	48.59	50.23	47.16	48.01	253,103,008	-1.19%
2017-08-08	45.90	49.37	45.79	48.63	205,564,992	5.95%
2017-08-07	45.17	46.48	45.12	45.80	106,560,000	1.39%
2017-08-06	46.85	47.30	45.10	45.10	147,891,008	-3.74%
2017-08-05	43.49	46.92	43.48	46.86	248,320,000	7.75%
2017-08-04	42.89	43.71	42.82	43.45	114,810,000	1.31%
2017-08-03	42.19	43.17	42.13	42.86	95,497,600	1.59%
2017-08-02	43.07	43.21	42.07	42.13	103,557,000	-2.18%
2017-08-01	43.02	43.77	41.08	43.04	203,656,000	0.05%
2017-07-31	40.34	44.03	38.95	43.02	240,820,992	6.64%
2017-07-30	41.18	41.82	40.06	40.42	75,746,704	-1.85%
2017-07-29	40.56	41.34	38.74	41.12	109,945,000	1.38%
2017-07-28	42.22	42.47	35.94	40.61	137,556,000	-3.81%
2017-07-27	42.35	42.62	41.39	42.14	81,714,000	-0.50%
2017-07-26	42.29	42.70	40.63	42.23	121,389,000	-0.14%
2017-07-25	44.48	44.79	41.07	42.24	206,307,008	-5.04%
2017-07-24	44.16	44.81	43.29	44.41	158,532,000	0.57%
2017-07-23	46.63	46.64	42.94	44.06	219,256,992	-5.51%
2017-07-22	45.77	46.80	45.45	46.56	132,333,000	1.73%
2017-07-21	45.07	47.45	44.52	45.76	286,020,000	1.53%
2017-07-20	40.96	45.45	40.96	45.02	354,801,984	9.91%
2017-07-19	44.35	44.42	40.56	40.86	246,376,992	-7.87%
2017-07-18	42.62	45.33	41.47	44.30	380,816,000	3.94%
2017-07-17	41.19	43.07	40.17	42.67	355,036,000	3.59%
2017-07-16	38.92	41.97	36.38	40.91	393,366,016	5.11%
2017-07-15	42.81	42.81	37.78	38.92	327,332,000	-9.09%
2017-07-14	46.36	46.48	40.80	42.80	320,419,008	-7.68%
2017-07-13	48.72	49.05	45.39	46.33	229,104,992	-4.91%
2017-07-12	45.26	49.07	44.07	48.75	369,964,000	7.71%
2017-07-11	46.27	47.39	43.65	45.33	400,044,992	-2.03%
2017-07-10	49.91	50.53	44.74	46.58	373,252,992	-6.67%
2017-07-09	52.36	53.31	49.53	49.58	409,244,000	-5.31%
2017-07-08	46.64	52.75	44.67	52.14	604,987,008	11.79%
2017-07-07	51.10	51.14	45.63	46.58	553,712,000	-8.85%
2017-07-06	53.20	53.20	50.12	51.13	461,148,992	-3.89%
2017-07-05	55.27	56.03	50.60	53.19	790,609,024	-3.76%
2017-07-04	46.56	55.42	46.56	55.33	1,101,750,016	18.84%
2017-07-03	41.48	48.40	40.97	46.43	729,937,984	11.93%
2017-07-02	38.95	43.27	37.80	41.57	315,630,016	6.73%
2017-07-01	40.40	40.58	38.47	38.99	225,507,008	-3.49%
2017-06-30	41.04	41.75	40.17	40.35	251,184,000	-1.68%
2017-06-29	42.83	42.83	40.35	41.07	300,131,008	-4.11%
2017-06-28	40.82	43.61	39.18	42.85	353,444,000	4.97%
2017-06-27	41.13	41.39	36.20	40.54	565,265,024	-1.43%
2017-06-26	44.04	44.35	37.55	41.13	538,072,000	-6.61%
2017-06-25	44.49	46.22	43.05	43.92	354,372,000	-1.28%
2017-06-24	47.25	47.44	44.01	44.49	321,214,016	-5.84%
2017-06-23	47.75	48.42	47.27	47.34	284,270,016	-0.86%
2017-06-22	47.72	48.85	45.87	47.71	445,323,008	-0.02%
2017-06-21	47.30	49.73	44.22	47.79	640,054,016	1.04%
2017-06-20	50.41	51.47	45.75	47.22	612,934,976	-6.33%
2017-06-19	46.16	53.55	44.99	50.32	1,342,360,064	9.01%
2017-06-18	47.44	47.44	42.43	46.04	1,016,220,032	-2.95%
2017-06-17	36.18	49.30	36.18	47.65	1,730,780,032	31.70%
2017-06-16	30.28	35.70	29.55	35.70	515,972,992	17.90%
2017-06-15	30.22	30.37	27.31	30.22	314,502,016	0.00%
2017-06-14	30.74	32.06	29.32	30.22	278,323,008	-1.69%
2017-06-13	29.49	30.64	29.33	30.64	150,455,008	3.90%
2017-06-12	33.23	33.23	27.80	29.50	372,663,008	-11.22%
2017-06-11	30.50	33.56	30.16	33.22	406,217,984	8.92%
2017-06-10	29.68	30.59	29.66	30.44	202,679,008	2.56%
2017-06-09	30.19	30.59	29.62	29.68	176,840,992	-1.69%
2017-06-08	28.38	30.34	27.88	30.21	229,004,992	6.45%
2017-06-07	30.57	30.68	28.37	28.39	264,596,992	-7.13%
2017-06-06	30.84	31.33	29.26	30.55	321,099,008	-0.94%
2017-06-05	28.09	30.99	28.09	30.84	366,900,992	9.79%
2017-06-04	27.65	27.94	26.95	27.94	204,435,008	1.05%
2017-06-03	29.04	29.17	26.63	27.66	290,556,000	-4.75%
2017-06-02	28.90	29.89	27.74	28.94	332,251,008	0.14%
2017-06-01	25.34	29.62	25.30	28.80	420,472,992	13.65%
2017-05-31	24.29	25.57	23.18	25.30	298,675,008	4.16%
2017-05-30	25.32	26.13	24.03	24.14	216,944,000	-4.66%
2017-05-29	24.32	25.69	23.28	25.21	219,796,000	3.66%
2017-05-28	24.01	26.07	22.11	24.22	377,039,008	0.87%
2017-05-27	23.40	25.43	20.10	23.74	505,424,000	1.45%
2017-05-26	30.33	31.32	22.56	23.75	484,254,016	-21.69%
2017-05-25	34.47	36.21	28.87	29.90	687,651,008	-13.26%
2017-05-24	32.12	35.16	31.71	34.45	196,292,000	7.25%
2017-05-23	25.30	32.11	24.93	32.11	216,875,008	26.92%
2017-05-22	26.14	27.50	23.27	25.38	164,828,992	-2.91%
2017-05-21	27.48	28.74	25.73	26.30	104,882,000	-4.29%
2017-05-20	27.68	28.16	27.20	27.51	59,065,000	-0.61%
2017-05-19	28.29	28.41	26.78	27.70	96,923,800	-2.09%
2017-05-18	25.17	29.01	25.12	28.36	115,830,000	12.67%
2017-05-17	23.24	25.95	20.80	25.40	141,118,000	9.29%
2017-05-16	25.34	25.34	22.81	23.33	136,875,008	-7.93%
2017-05-15	28.89	28.93	25.19	25.37	97,147,904	-12.18%
2017-05-14	29.09	30.45	27.79	28.89	67,853,200	-0.69%
2017-05-13	27.22	28.91	25.52	28.91	83,564,400	6.21%
2017-05-12	30.93	31.68	27.37	27.45	110,569,000	-11.25%
2017-05-11	32.66	32.91	28.03	30.72	206,136,992	-5.94%
2017-05-10	33.30	37.33	31.22	31.96	410,465,984	-4.02%
2017-05-09	28.96	33.76	24.49	33.58	251,516,992	15.95%
2017-05-08	30.37	30.74	27.33	28.96	132,650,000	-4.64%
2017-05-07	28.20	31.37	28.20	30.29	187,718,000	7.41%
2017-05-06	26.47	28.59	25.49	28.16	108,083,000	6.38%
2017-05-05	23.47	27.85	23.42	26.27	218,948,992	11.93%
2017-05-04	21.04	25.69	20.86	23.39	242,912,000	11.17%
2017-05-03	15.88	21.80	15.67	21.04	253,440,992	32.49%
2017-05-02	15.92	16.23	15.15	15.90	38,692,100	-0.13%
2017-05-01	15.71	16.37	14.88	15.92	66,989,400	1.34%
2017-04-30	15.70	16.07	15.47	15.71	43,929,100	0.06%
2017-04-29	14.40	15.77	14.36	15.74	45,713,600	9.31%
2017-04-28	14.59	14.78	14.06	14.34	41,067,800	-1.71%
2017-04-27	14.84	15.00	13.47	14.62	76,208,000	-1.48%
2017-04-26	15.21	15.79	14.56	14.85	71,308,800	-2.37%
2017-04-25	14.98	15.43	14.24	15.21	56,668,300	1.54%
2017-04-24	13.96	14.97	13.33	14.97	60,177,200	7.23%
2017-04-23	13.07	14.41	12.95	13.94	198,452,000	6.66%
2017-04-22	11.18	13.07	11.11	13.06	158,914,000	16.82%
2017-04-21	10.29	11.54	10.16	11.23	99,012,200	9.14%
2017-04-20	9.63	10.66	9.59	10.33	55,828,300	7.27%
2017-04-19	10.31	10.35	9.59	9.66	55,784,900	-6.30%
2017-04-18	10.42	10.94	9.97	10.32	83,183,296	-0.96%
2017-04-17	10.60	11.18	10.39	10.42	104,055,000	-1.70%
2017-04-16	10.75	10.90	10.67	10.71	24,321,400	-0.37%
2017-04-15	10.34	11.00	10.20	10.79	47,922,000	4.35%
2017-04-14	10.13	10.51	9.68	10.39	61,137,000	2.57%
2017-04-13	10.76	10.77	9.93	10.15	64,187,400	-5.67%
2017-04-12	8.83	11.06	8.83	10.79	159,255,008	22.20%
2017-04-11	8.91	9.28	8.66	8.85	50,700,000	-0.67%
2017-04-10	8.72	9.20	8.19	8.92	74,425,696	2.29%
2017-04-09	9.89	10.01	8.43	8.71	90,963,296	-11.93%
2017-04-08	9.34	10.35	9.33	9.92	58,489,100	6.21%
2017-04-07	10.22	10.56	9.19	9.37	94,765,600	-8.32%
2017-04-06	11.12	11.45	9.66	10.25	194,300,000	-7.82%
2017-04-05	8.25	11.42	7.96	11.09	217,834,000	34.42%
2017-04-04	8.12	8.96	7.53	8.29	129,208,000	2.09%
2017-04-03	7.74	8.64	7.24	8.07	114,179,000	4.26%
2017-04-02	6.86	7.94	6.65	7.74	88,560,400	12.83%
2017-04-01	6.65	6.98	6.31	6.88	57,711,700	3.46%
2017-03-31	7.02	7.07	5.85	6.67	98,922,600	-4.99%
2017-03-30	4.18	7.04	4.15	6.98	191,251,008	66.99%
2017-03-29	4.14	4.20	4.09	4.19	8,479,960	1.21%
2017-03-28	4.07	4.18	4.06	4.16	4,297,870	2.21%
2017-03-27	4.07	4.14	4.04	4.08	5,162,690	0.25%
2017-03-26	4.07	4.10	4.03	4.06	3,911,060	-0.25%
2017-03-25	4.07	4.12	3.97	4.07	7,904,680	0.00%
2017-03-24	3.97	4.13	3.94	4.08	12,524,300	2.77%
2017-03-23	3.93	4.00	3.92	3.98	3,354,160	1.27%
2017-03-22	3.99	4.01	3.89	3.94	5,949,960	-1.25%
2017-03-21	4.04	4.04	3.98	4.01	4,970,080	-0.74%
2017-03-20	3.95	4.05	3.89	4.03	4,068,240	2.03%
2017-03-19	3.96	4.03	3.90	3.96	6,013,050	0.00%
2017-03-18	4.04	4.16	3.86	3.97	12,199,700	-1.73%
2017-03-17	4.23	4.23	4.04	4.06	11,109,600	-4.02%
2017-03-16	4.15	4.38	4.10	4.24	12,755,200	2.17%
2017-03-15	4.05	4.18	4.00	4.16	6,571,900	2.72%
2017-03-14	4.17	4.17	4.01	4.06	7,928,910	-2.64%
2017-03-13	3.85	4.25	3.83	4.17	22,439,100	8.31%
2017-03-12	3.79	3.86	3.78	3.84	3,373,750	1.32%
2017-03-11	3.76	3.84	3.75	3.80	3,463,740	1.06%
2017-03-10	3.83	3.88	3.73	3.75	7,090,150	-2.09%
2017-03-09	3.77	3.84	3.76	3.84	3,092,100	1.86%
2017-03-08	3.81	3.82	3.75	3.78	4,594,400	-0.79%
2017-03-07	3.89	3.91	3.80	3.82	5,619,560	-1.80%
2017-03-06	3.87	3.93	3.86	3.92	4,393,810	1.29%
2017-03-05	3.86	3.90	3.84	3.90	2,836,910	1.04%
2017-03-04	3.91	3.92	3.86	3.88	3,361,400	-0.77%
2017-03-03	3.92	4.00	3.90	3.92	7,515,680	0.00%
2017-03-02	3.80	4.11	3.78	3.92	9,439,480	3.16%
2017-03-01	3.77	3.81	3.76	3.80	4,405,000	0.80%
2017-02-28	3.80	3.82	3.76	3.77	4,045,440	-0.79%
2017-02-27	3.81	3.83	3.80	3.80	3,766,590	-0.26%
2017-02-26	3.82	3.85	3.80	3.83	2,688,250	0.26%
2017-02-25	3.85	3.86	3.81	3.83	3,581,200	-0.52%
2017-02-24	3.83	3.88	3.82	3.85	6,921,090	0.52%
2017-02-23	3.80	3.85	3.80	3.84	4,096,480	1.05%
2017-02-22	3.79	3.84	3.78	3.81	4,547,610	0.53%
2017-02-21	3.76	3.80	3.76	3.78	4,110,740	0.53%
2017-02-20	3.77	3.78	3.75	3.77	3,128,060	0.00%
2017-02-19	3.79	3.79	3.74	3.76	2,701,490	-0.79%
2017-02-18	3.83	3.83	3.78	3.79	3,209,270	-1.04%
2017-02-17	3.78	3.84	3.77	3.83	4,001,350	1.32%
2017-02-16	3.80	3.82	3.78	3.79	3,991,580	-0.26%
2017-02-15	3.77	3.82	3.76	3.81	2,683,590	1.06%
2017-02-14	3.72	3.77	3.71	3.77	3,994,400	1.34%
2017-02-13	3.77	3.77	3.70	3.72	4,721,650	-1.33%
2017-02-12	3.80	3.80	3.75	3.76	2,706,320	-1.05%
2017-02-11	3.78	3.80	3.77	3.79	3,340,840	0.26%
2017-02-10	3.80	3.81	3.70	3.78	7,918,280	-0.53%
2017-02-09	4.03	4.08	3.71	3.80	21,297,300	-5.71%
2017-02-08	4.05	4.08	3.97	4.02	7,016,980	-0.74%
2017-02-07	4.05	4.08	4.04	4.04	6,570,650	-0.25%
2017-02-06	4.06	4.08	4.04	4.04	4,972,300	-0.49%
2017-02-05	4.07	4.07	4.02	4.04	4,635,400	-0.74%
2017-02-04	4.08	4.10	4.02	4.06	6,926,300	-0.49%
2017-02-03	4.08	4.11	4.04	4.08	8,548,470	0.00%
2017-02-02	4.08	4.09	4.02	4.09	5,175,450	0.25%
2017-02-01	4.08	4.13	4.03	4.08	7,753,930	0.00%
2017-01-31	4.02	4.10	4.02	4.08	15,799,800	1.49%
2017-01-30	3.86	4.02	3.86	4.02	10,192,700	4.15%
2017-01-29	3.85	3.86	3.84	3.85	2,804,420	0.00%
2017-01-28	3.85	3.87	3.84	3.85	3,305,270	0.00%
2017-01-27	3.84	3.86	3.81	3.86	5,049,680	0.52%
2017-01-26	3.71	3.84	3.71	3.83	5,817,220	3.23%
2017-01-25	3.79	3.80	3.69	3.71	6,863,540	-2.11%
2017-01-24	3.84	3.84	3.78	3.79	2,629,220	-1.30%
2017-01-23	3.86	3.86	3.82	3.84	2,725,110	-0.52%
2017-01-22	3.90	3.92	3.82	3.84	2,630,830	-1.54%
2017-01-21	3.89	3.92	3.89	3.90	2,717,700	0.26%
2017-01-20	3.86	3.91	3.84	3.89	3,427,180	0.78%
2017-01-19	3.84	3.93	3.81	3.86	4,090,650	0.52%
2017-01-18	3.94	3.95	3.78	3.84	4,321,020	-2.54%
2017-01-17	3.91	3.95	3.85	3.94	4,816,480	0.77%
2017-01-16	3.92	3.96	3.87	3.90	8,159,260	-0.51%
2017-01-15	3.89	3.95	3.88	3.93	9,341,360	1.03%
2017-01-14	3.89	3.95	3.87	3.90	3,999,180	0.26%
2017-01-13	3.95	3.96	3.80	3.89	7,720,620	-1.52%
2017-01-12	3.84	4.02	3.78	3.96	13,690,900	3.13%
2017-01-11	4.60	4.64	3.80	3.85	21,863,300	-16.30%
2017-01-10	4.30	4.68	4.29	4.59	15,157,900	6.74%
2017-01-09	4.00	4.36	3.93	4.30	11,165,200	7.50%
2017-01-08	3.96	4.02	3.90	3.99	11,728,600	0.76%
2017-01-07	3.86	3.96	3.61	3.96	14,628,400	2.59%
2017-01-06	4.30	4.35	3.84	3.86	11,063,700	-10.23%
2017-01-05	4.91	4.95	4.23	4.29	19,196,000	-12.63%
2017-01-04	4.63	4.84	4.63	4.84	13,762,400	4.54%
2017-01-03	4.66	4.73	4.56	4.63	10,055,700	-0.64%
2017-01-02	4.52	4.74	4.48	4.65	14,595,300	2.88%
2017-01-01	4.33	4.52	4.33	4.51	11,337,500	4.16%

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。