莱特币2019年价格走势图_2019年莱特币行情_最高价格

历史价格表
概况

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

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2019-12-31	42.77	43.06	41.17	41.34	3,015,923,778	-3.34%
2019-12-30	43.75	44.60	42.43	42.75	3,330,795,171	-2.29%
2019-12-29	42.80	44.45	42.44	43.67	3,573,796,558	2.03%
2019-12-28	41.17	43.81	41.13	42.84	3,260,638,656	4.06%
2019-12-27	40.26	41.65	39.96	41.18	2,949,759,036	2.29%
2019-12-26	40.61	41.37	39.81	40.27	2,848,923,906	-0.84%
2019-12-25	40.73	40.76	39.88	40.63	2,773,383,486	-0.25%
2019-12-24	40.86	41.68	40.22	40.68	2,860,933,776	-0.44%
2019-12-23	41.95	42.55	40.72	40.85	3,163,414,128	-2.62%
2019-12-22	40.01	42.25	39.95	41.97	3,141,032,976	4.90%
2019-12-21	40.30	40.34	39.74	40.00	2,655,178,488	-0.74%
2019-12-20	39.94	40.59	39.67	40.29	2,778,859,161	0.88%
2019-12-19	40.79	41.12	39.07	39.92	3,173,676,635	-2.13%
2019-12-18	37.12	41.10	36.67	40.78	3,845,534,650	9.86%
2019-12-17	40.36	40.42	36.93	37.08	3,283,924,746	-8.13%
2019-12-16	43.78	43.87	40.05	40.37	3,046,141,449	-7.79%
2019-12-15	43.85	44.31	42.76	43.76	2,668,105,124	-0.21%
2019-12-14	44.45	44.66	43.52	43.72	2,721,787,991	-1.64%
2019-12-13	44.01	44.50	43.71	44.45	2,766,557,274	1.00%
2019-12-12	43.92	44.28	43.50	44.08	2,740,797,932	0.36%
2019-12-11	44.61	44.93	43.72	43.95	2,507,211,954	-1.48%
2019-12-10	45.01	45.10	44.11	44.64	2,349,745,528	-0.82%
2019-12-09	45.90	46.07	44.71	44.94	2,473,452,708	-2.09%
2019-12-08	45.68	46.51	45.45	45.95	2,266,427,857	0.59%
2019-12-07	45.67	46.21	45.40	45.64	2,380,335,463	-0.07%
2019-12-06	45.29	45.70	44.75	45.67	2,585,078,804	0.84%
2019-12-05	45.14	46.75	44.36	45.30	2,818,768,679	0.35%
2019-12-04	45.40	46.54	44.58	45.19	2,951,880,019	-0.46%
2019-12-03	45.78	46.62	44.76	45.38	2,557,212,174	-0.87%
2019-12-02	47.65	47.81	45.32	45.82	2,680,452,035	-3.84%
2019-12-01	47.46	48.30	46.24	47.71	2,781,413,686	0.53%
2019-11-30	48.91	49.28	47.09	47.48	2,678,481,167	-2.92%
2019-11-29	47.09	49.32	47.09	48.88	2,944,492,393	3.80%
2019-11-28	48.00	48.55	47.02	47.06	2,662,459,127	-1.96%
2019-11-27	47.16	48.52	45.44	48.01	2,979,663,352	1.80%
2019-11-26	45.81	47.54	45.66	47.27	2,659,405,400	3.19%
2019-11-25	44.77	47.27	42.96	45.83	3,408,224,795	2.37%
2019-11-24	48.71	48.78	44.73	44.73	2,709,705,879	-8.17%
2019-11-23	47.62	48.71	46.78	48.71	2,746,902,870	2.29%
2019-11-22	50.88	51.39	44.89	47.62	3,734,545,939	-6.41%
2019-11-21	55.28	55.44	50.15	50.88	3,158,748,317	-7.96%
2019-11-20	55.63	56.66	55.09	55.29	2,858,714,058	-0.61%
2019-11-19	56.80	57.59	54.94	55.62	3,030,389,859	-2.08%
2019-11-18	59.57	60.08	55.86	56.80	3,131,873,188	-4.65%
2019-11-17	58.60	60.67	58.34	59.57	3,215,100,478	1.66%
2019-11-16	57.79	59.18	57.47	58.57	2,841,793,395	1.35%
2019-11-15	59.48	60.47	57.54	57.81	3,195,878,562	-2.81%
2019-11-13	61.37	62.06	60.87	61.11	3,094,050,321	-0.42%
2019-11-12	61.93	62.47	60.69	61.34	3,333,604,208	-0.95%
2019-11-11	63.78	64.34	61.37	61.90	3,033,016,472	-2.95%
2019-11-10	63.78	64.34	61.37	61.90	3,033,016,472	-2.95%
2019-11-09	63.78	64.34	61.37	61.90	3,033,016,472	-2.95%
2019-11-08	61.90	64.60	61.81	63.84	3,611,586,094	3.13%
2019-11-07	60.49	62.15	60.38	61.95	2,849,228,741	2.41%
2019-11-06	63.35	64.27	62.96	64.27	3,755,244,863	1.45%
2019-11-05	61.58	64.00	61.32	63.30	4,725,921,529	2.79%
2019-11-04	58.60	62.18	58.38	61.57	4,164,854,559	5.07%
2019-11-03	58.59	58.97	57.64	58.63	3,259,935,586	0.07%
2019-11-02	58.58	59.33	58.22	58.60	3,353,942,166	0.03%
2019-11-01	58.75	58.75	57.72	58.58	3,425,154,368	-0.29%
2019-10-31	58.36	60.08	57.69	58.78	3,165,801,278	0.72%
2019-10-30	59.87	60.89	57.60	58.42	3,387,114,095	-2.42%
2019-10-29	58.05	60.66	58.05	59.87	3,582,210,705	3.14%
2019-10-28	59.92	61.91	57.67	58.13	3,793,848,576	-2.99%
2019-10-27	56.80	61.87	55.92	59.91	4,218,140,032	5.48%
2019-10-26	56.95	61.73	54.73	56.78	5,234,627,157	-0.30%
2019-10-25	50.11	57.32	49.61	56.94	3,770,902,916	13.63%
2019-10-24	49.68	50.47	49.02	50.07	2,650,862,714	0.79%
2019-10-23	53.75	53.82	48.50	49.63	3,077,488,277	-7.67%
2019-10-22	54.93	55.29	53.64	53.74	2,490,194,232	-2.17%
2019-10-21	54.92	55.56	54.02	54.94	2,727,253,951	0.04%
2019-10-20	54.06	55.44	53.22	54.93	2,612,273,453	1.61%
2019-10-19	53.47	54.46	53.07	54.03	2,453,091,268	1.05%
2019-10-18	54.93	55.04	52.79	53.49	2,683,486,531	-2.62%
2019-10-17	52.90	55.13	52.35	54.88	2,925,315,824	3.74%
2019-10-16	54.99	55.55	52.17	52.92	2,978,803,244	-3.76%
2019-10-15	57.01	57.37	54.71	54.94	2,602,960,066	-3.63%
2019-10-14	56.72	57.33	56.48	56.98	2,243,495,397	0.46%
2019-10-13	55.94	57.73	55.88	56.71	2,235,957,909	1.38%
2019-10-12	56.40	56.93	55.74	55.98	2,098,404,880	-0.74%
2019-10-11	57.77	58.24	56.00	56.30	2,441,054,545	-2.54%
2019-10-10	59.40	59.41	57.43	57.78	2,440,262,585	-2.73%
2019-10-09	57.42	59.93	56.98	59.43	2,790,624,239	3.50%
2019-10-08	57.79	58.32	57.01	57.40	2,417,116,506	-0.67%
2019-10-07	55.34	58.65	54.45	57.79	2,891,486,029	4.43%
2019-10-06	56.84	56.94	54.59	55.41	2,381,501,439	-2.52%
2019-10-05	56.81	57.43	55.89	56.84	2,063,875,681	0.05%
2019-10-04	56.52	57.52	56.04	56.85	2,292,624,175	0.58%
2019-10-03	56.53	56.91	54.84	56.55	2,221,643,896	0.04%
2019-10-02	56.01	56.89	55.60	56.51	2,113,331,224	0.89%
2019-10-01	56.09	57.57	55.51	56.06	2,325,767,310	-0.05%
2019-09-30	54.31	56.16	53.32	56.06	2,241,248,501	3.22%
2019-09-29	55.71	55.89	53.00	54.32	1,825,233,237	-2.50%
2019-09-28	56.42	56.57	54.64	55.68	1,975,938,676	-1.31%
2019-09-27	55.57	56.70	53.77	56.36	2,324,084,589	1.42%
2019-09-26	57.66	57.83	51.84	55.54	2,663,433,163	-3.68%
2019-09-25	55.83	58.36	54.25	57.66	3,360,298,410	3.28%
2019-09-24	66.84	67.61	55.82	55.82	3,919,809,840	-16.49%
2019-09-23	72.61	74.05	64.33	66.85	3,215,899,051	-7.93%
2019-09-22	73.51	73.55	71.80	72.62	2,494,428,147	-1.21%
2019-09-21	75.18	75.57	72.91	73.52	2,572,614,027	-2.21%
2019-09-20	76.96	77.05	73.87	75.15	3,148,504,140	-2.35%
2019-09-19	77.92	78.05	73.38	77.06	3,778,427,056	-1.10%
2019-09-18	74.23	79.66	74.15	77.97	3,665,577,129	5.04%
2019-09-17	72.59	76.64	72.42	74.22	3,104,946,341	2.25%
2019-09-16	70.32	73.27	70.11	72.57	2,652,253,522	3.20%
2019-09-15	70.59	71.23	69.97	70.32	2,330,572,400	-0.38%
2019-09-14	69.02	71.16	68.49	70.56	2,439,744,085	2.23%
2019-09-13	69.23	69.72	67.91	68.99	2,368,931,048	-0.35%
2019-09-12	69.96	70.15	68.74	69.23	2,316,445,209	-1.04%
2019-09-11	70.88	71.41	68.97	69.92	2,569,282,757	-1.35%
2019-09-10	70.13	72.67	70.07	70.82	2,893,715,133	0.98%
2019-09-09	70.62	70.81	68.52	70.19	2,654,086,135	-0.61%
2019-09-08	69.02	71.11	68.94	70.55	2,776,939,870	2.22%
2019-09-07	65.24	70.29	64.90	69.04	2,763,572,250	5.82%
2019-09-06	65.39	67.89	64.89	65.23	2,595,201,216	-0.24%
2019-09-05	67.31	67.62	64.62	65.40	2,379,080,140	-2.84%
2019-09-04	69.18	69.24	67.06	67.29	2,696,779,274	-2.73%
2019-09-03	66.99	70.71	66.64	69.13	2,816,706,430	3.19%
2019-09-02	66.11	67.55	64.96	66.94	2,400,017,919	1.26%
2019-09-01	64.56	66.77	64.50	66.14	2,228,146,663	2.45%
2019-08-31	64.36	65.27	63.01	64.58	2,283,340,831	0.34%
2019-08-30	64.08	65.44	62.61	64.33	2,377,466,438	0.39%
2019-08-29	67.36	67.43	63.63	64.10	3,092,332,444	-4.84%
2019-08-28	72.90	73.05	66.54	67.43	2,883,041,616	-7.50%
2019-08-27	73.93	73.93	72.37	72.84	2,489,689,274	-1.47%
2019-08-26	72.32	74.99	72.12	73.86	3,046,136,697	2.13%
2019-08-25	73.47	74.73	71.17	72.31	2,227,400,267	-1.58%
2019-08-24	75.41	75.69	72.32	73.46	2,191,973,575	-2.59%
2019-08-23	73.58	75.69	72.87	75.40	2,496,513,401	2.47%
2019-08-22	72.95	74.57	71.31	73.60	2,908,864,703	0.89%
2019-08-21	75.24	75.47	70.58	72.96	2,878,567,011	-3.03%
2019-08-20	77.30	77.44	73.94	75.20	2,430,165,429	-2.72%
2019-08-19	76.34	78.51	75.88	77.26	2,346,796,021	1.21%
2019-08-18	72.84	77.56	71.67	76.27	2,743,241,606	4.71%
2019-08-17	74.91	75.33	72.27	72.80	2,482,385,549	-2.82%
2019-08-16	76.32	77.17	73.07	74.92	3,016,089,036	-1.83%
2019-08-15	76.13	78.51	73.00	76.39	3,654,075,558	0.34%
2019-08-14	84.42	85.55	75.96	76.06	3,093,090,406	-9.90%
2019-08-13	85.75	86.32	83.35	84.41	2,681,787,838	-1.56%
2019-08-12	89.70	89.71	85.63	85.75	2,716,187,719	-4.40%
2019-08-11	85.45	91.03	85.45	89.75	3,025,787,942	5.03%
2019-08-10	84.39	87.11	83.14	85.42	3,088,060,147	1.22%
2019-08-09	90.09	90.36	83.49	84.44	3,003,278,177	-6.27%
2019-08-08	90.91	91.72	88.50	90.03	3,034,717,882	-0.97%
2019-08-07	93.04	93.74	88.54	90.91	3,105,989,436	-2.29%
2019-08-06	96.89	98.98	91.66	93.07	3,245,339,849	-3.94%
2019-08-05	93.09	105.59	93.09	96.83	4,134,352,823	4.02%
2019-08-04	94.60	95.39	91.45	93.20	2,427,608,117	-1.48%
2019-08-03	95.02	96.84	94.16	94.58	2,512,959,054	-0.46%
2019-08-02	99.20	99.20	93.54	94.94	2,882,784,454	-4.29%
2019-08-01	98.57	100.26	95.98	99.18	2,953,184,689	0.62%
2019-07-31	90.47	99.48	90.33	98.51	3,051,471,469	8.89%
2019-07-30	90.47	92.19	89.02	90.57	2,302,521,844	0.11%
2019-07-29	89.77	91.39	88.57	90.43	2,457,824,867	0.74%
2019-07-28	88.89	90.41	85.35	89.77	2,460,180,908	0.99%
2019-07-27	94.32	95.65	87.70	88.89	2,626,517,608	-5.76%
2019-07-26	93.41	94.55	90.75	94.31	2,260,844,511	0.96%
2019-07-25	94.36	95.85	92.47	93.45	2,690,273,677	-0.96%
2019-07-24	90.46	96.42	88.15	94.31	3,247,150,970	4.26%
2019-07-23	95.41	95.48	89.44	90.62	2,700,924,026	-5.02%
2019-07-22	99.56	100.25	92.30	95.42	2,693,989,249	-4.16%
2019-07-21	100.51	101.47	96.95	99.63	2,829,054,215	-0.88%
2019-07-20	98.46	104.61	97.71	100.61	3,771,308,934	2.18%
2019-07-19	101.08	101.18	95.72	98.40	3,983,990,085	-2.65%
2019-07-18	89.69	103.15	87.45	101.09	4,890,332,056	12.71%
2019-07-17	79.41	93.05	77.50	89.81	4,616,360,556	13.10%
2019-07-16	90.90	92.06	77.50	79.50	3,703,346,636	-12.54%
2019-07-15	89.86	92.63	85.68	90.92	3,570,361,793	1.18%
2019-07-14	101.11	101.68	88.81	89.77	3,717,531,246	-11.22%
2019-07-13	105.29	105.59	98.01	101.02	3,353,538,171	-4.06%
2019-07-12	102.83	106.36	101.21	105.30	3,611,846,208	2.40%
2019-07-11	108.57	108.57	97.28	102.64	4,633,853,162	-5.46%
2019-07-10	119.50	120.10	103.82	108.50	4,699,511,838	-9.21%
2019-07-09	123.25	124.17	118.23	119.43	3,785,641,025	-3.10%
2019-07-08	120.28	125.08	118.60	123.29	3,803,750,017	2.50%
2019-07-07	118.03	120.33	117.64	120.32	3,348,662,401	1.94%
2019-07-06	118.38	121.29	117.33	117.82	3,484,378,308	-0.47%
2019-07-05	119.84	120.65	117.15	118.35	4,110,868,217	-1.24%
2019-07-04	122.50	126.67	119.05	119.98	4,564,200,301	-2.06%
2019-07-03	119.33	123.74	118.37	122.56	4,529,682,890	2.71%
2019-07-02	122.56	123.29	112.65	119.24	4,761,878,443	-2.71%
2019-07-01	122.11	126.02	114.22	122.58	5,034,162,436	0.38%
2019-06-30	133.72	136.26	120.44	122.25	5,525,273,220	-8.58%
2019-06-29	120.16	135.74	116.22	133.66	5,745,785,825	11.24%
2019-06-28	114.41	122.02	113.47	120.15	4,683,311,766	5.02%
2019-06-27	131.22	132.04	110.67	114.40	5,588,611,122	-12.82%
2019-06-26	136.48	138.32	128.94	131.27	5,565,887,285	-3.82%
2019-06-25	135.58	138.12	130.89	136.49	4,411,092,400	0.67%
2019-06-24	136.92	138.69	132.83	135.53	3,907,725,105	-1.02%
2019-06-23	141.95	142.56	136.32	136.88	3,998,980,168	-3.57%
2019-06-22	139.04	146.43	138.48	141.90	5,488,615,002	2.06%
2019-06-21	135.51	141.07	135.51	138.88	4,378,260,963	2.49%
2019-06-20	136.60	137.08	132.64	135.48	3,880,682,308	-0.82%
2019-06-19	135.15	139.34	134.03	136.60	4,383,960,510	1.07%
2019-06-18	134.47	135.92	129.75	135.16	3,720,828,769	0.51%
2019-06-17	137.13	137.28	133.05	134.44	3,230,230,843	-1.96%
2019-06-16	138.15	138.79	134.54	137.12	4,372,645,801	-0.75%
2019-06-15	133.18	139.19	133.14	138.13	4,329,002,013	3.72%
2019-06-14	131.31	133.18	126.86	133.05	4,352,005,824	1.33%
2019-06-13	135.68	136.89	129.14	131.35	4,947,794,845	-3.19%
2019-06-12	136.09	142.71	132.24	135.65	5,855,623,530	-0.32%
2019-06-11	129.26	138.15	125.96	136.03	5,441,787,587	5.24%
2019-06-10	115.00	129.71	113.17	129.07	5,449,266,884	12.23%
2019-06-09	118.59	119.13	112.57	115.13	4,360,301,111	-2.92%
2019-06-08	117.28	119.50	114.46	118.55	4,689,557,936	1.08%
2019-06-07	110.98	120.64	109.59	117.37	5,140,908,477	5.76%
2019-06-06	103.81	111.33	102.09	111.11	4,142,250,662	7.03%
2019-06-05	102.12	104.84	101.22	103.85	3,585,162,872	1.69%
2019-06-04	107.37	107.37	99.29	102.09	4,316,694,183	-4.92%
2019-06-03	114.67	115.91	106.46	107.47	3,832,352,496	-6.28%
2019-06-02	112.71	116.25	111.91	114.70	3,434,073,037	1.77%
2019-06-01	114.47	115.61	111.68	112.62	3,807,158,511	-1.62%
2019-05-31	108.70	114.63	105.91	114.54	4,207,966,341	5.37%
2019-05-30	115.14	119.74	105.30	108.80	4,971,290,022	-5.51%
2019-05-29	114.93	117.87	110.47	115.08	4,122,926,836	0.13%
2019-05-28	117.89	117.89	112.99	114.93	4,171,886,802	-2.51%
2019-05-27	111.44	120.69	111.13	118.03	6,355,361,291	5.91%
2019-05-26	102.70	112.67	99.74	111.42	5,168,378,349	8.49%
2019-05-25	100.05	104.11	98.72	102.67	4,507,357,465	2.62%
2019-05-24	88.97	102.75	88.32	99.90	5,393,657,682	12.29%
2019-05-23	88.20	89.74	85.23	89.18	3,208,807,269	1.11%
2019-05-22	91.51	92.00	87.55	88.21	3,398,528,443	-3.61%
2019-05-21	91.57	92.44	89.59	91.51	3,145,769,021	-0.07%
2019-05-20	95.34	95.34	88.57	91.49	3,566,921,483	-4.04%
2019-05-19	86.68	96.54	86.13	95.32	4,108,852,208	9.97%
2019-05-18	89.01	89.87	85.80	86.70	3,317,998,478	-2.60%
2019-05-17	95.63	97.26	84.94	89.00	5,319,840,521	-6.93%
2019-05-16	101.57	106.21	92.57	95.59	6,442,000,276	-5.89%
2019-05-15	91.66	103.14	90.82	101.74	5,168,624,436	11.00%
2019-05-14	88.05	93.37	87.66	91.62	4,930,071,296	4.05%
2019-05-13	84.63	92.37	84.30	88.06	4,658,762,984	4.05%
2019-05-12	89.54	93.18	83.82	84.57	5,582,599,422	-5.55%
2019-05-11	77.16	94.54	77.11	89.22	5,491,744,173	15.63%
2019-05-10	74.19	78.72	73.04	77.17	3,051,537,532	4.02%
2019-05-09	74.59	75.93	72.99	74.18	2,436,426,305	-0.55%
2019-05-08	74.65	75.32	73.10	74.62	2,532,851,418	-0.04%
2019-05-07	74.98	78.01	74.67	74.69	3,088,433,048	-0.39%
2019-05-06	76.03	76.39	72.33	74.98	2,933,488,799	-1.38%
2019-05-05	78.00	78.15	75.54	75.98	2,650,746,461	-2.59%
2019-05-04	79.31	82.02	75.80	78.06	3,502,670,655	-1.58%
2019-05-03	73.76	80.42	73.44	79.33	3,850,339,792	7.55%
2019-05-02	73.68	74.52	73.10	73.78	2,903,392,114	0.14%
2019-05-01	74.30	75.42	72.30	73.66	2,871,792,311	-0.86%
2019-04-30	67.95	74.67	67.95	74.28	3,065,300,354	9.32%
2019-04-29	69.78	70.23	67.27	67.96	2,532,498,296	-2.61%
2019-04-28	72.12	72.48	69.08	69.73	2,362,638,270	-3.31%
2019-04-27	73.21	73.33	71.99	72.12	2,059,777,054	-1.49%
2019-04-26	71.36	74.51	70.19	73.12	3,041,612,619	2.47%
2019-04-25	73.25	74.51	71.06	71.25	2,754,712,046	-2.73%
2019-04-24	74.75	75.24	71.36	73.31	3,347,048,436	-1.93%
2019-04-23	76.85	79.46	74.64	74.85	2,920,088,568	-2.60%
2019-04-22	77.29	77.89	75.70	76.95	2,657,300,819	-0.44%
2019-04-21	81.52	81.89	75.02	77.33	2,957,685,726	-5.14%
2019-04-20	82.55	82.89	80.28	81.51	2,422,737,857	-1.26%
2019-04-19	82.10	83.19	80.43	82.57	2,608,961,075	0.57%
2019-04-18	79.39	83.20	79.31	82.07	2,616,912,436	3.38%
2019-04-17	81.35	82.00	79.08	79.33	2,060,101,784	-2.48%
2019-04-16	79.04	81.84	78.03	81.35	2,176,907,331	2.92%
2019-04-15	83.01	83.85	76.98	79.05	2,742,760,721	-4.77%
2019-04-14	78.20	82.94	76.98	82.94	2,328,308,745	6.06%
2019-04-13	78.95	81.10	76.69	78.22	2,379,257,754	-0.92%
2019-04-12	79.63	80.27	76.44	78.96	2,839,796,022	-0.84%
2019-04-11	88.39	88.52	76.66	79.68	3,461,536,000	-9.85%
2019-04-10	86.77	90.35	86.75	88.38	2,765,900,677	1.86%
2019-04-09	89.50	89.50	85.01	86.79	2,742,631,078	-3.03%
2019-04-08	92.33	93.82	87.06	89.49	3,295,695,862	-3.08%
2019-04-07	92.42	95.39	90.09	92.31	3,314,848,880	-0.12%
2019-04-06	88.71	96.74	86.31	92.57	3,857,950,929	4.35%
2019-04-05	85.04	89.58	84.92	88.68	3,512,861,847	4.28%
2019-04-04	85.17	89.34	81.57	84.98	4,195,622,761	-0.22%
2019-04-03	76.26	97.50	76.01	84.92	6,206,102,119	11.36%
2019-04-02	60.70	77.41	60.54	76.19	4,161,362,861	25.52%
2019-04-01	60.77	60.99	60.41	60.68	1,712,538,382	-0.15%
2019-03-31	60.64	60.85	60.21	60.76	1,646,531,872	0.20%
2019-03-30	61.25	64.11	60.37	60.62	1,698,116,593	-1.03%
2019-03-29	61.17	61.53	60.26	61.30	1,977,436,351	0.21%
2019-03-28	62.22	62.22	60.75	61.17	1,818,355,774	-1.69%
2019-03-27	59.41	62.29	59.33	62.25	2,220,590,688	4.78%
2019-03-26	59.51	59.65	58.33	59.34	2,020,400,713	-0.29%
2019-03-25	60.30	60.93	59.00	59.50	2,057,863,894	-1.33%
2019-03-24	61.24	61.25	59.71	60.22	2,041,814,465	-1.67%
2019-03-23	59.79	61.71	59.51	61.35	2,009,701,790	2.61%
2019-03-22	59.30	60.28	58.89	59.82	1,660,894,830	0.88%
2019-03-21	60.87	61.08	58.74	59.38	1,766,689,848	-2.45%
2019-03-20	60.68	60.96	58.57	60.85	1,990,264,182	0.28%
2019-03-19	60.22	60.95	59.75	60.62	1,824,124,623	0.66%
2019-03-18	61.28	62.77	59.50	60.26	1,971,826,811	-1.66%
2019-03-17	61.88	61.99	60.78	61.24	1,609,232,029	-1.03%
2019-03-16	58.99	62.09	58.99	61.84	1,997,899,601	4.83%
2019-03-15	56.54	59.39	56.54	58.99	1,824,454,595	4.33%
2019-03-14	55.86	57.76	55.79	56.58	1,610,293,200	1.29%
2019-03-13	57.08	57.21	55.43	55.93	1,465,625,295	-2.01%
2019-03-12	55.41	57.26	53.50	57.00	1,666,711,996	2.87%
2019-03-11	57.19	57.85	54.83	55.42	1,839,260,243	-3.09%
2019-03-10	58.10	58.25	56.59	57.18	1,778,709,344	-1.58%
2019-03-09	56.00	59.29	56.00	58.09	2,145,350,395	3.73%
2019-03-08	57.44	57.65	55.45	56.10	1,977,538,387	-2.33%
2019-03-07	55.84	59.00	55.08	57.19	2,410,843,754	2.42%
2019-03-06	53.02	56.27	52.28	55.78	1,998,850,452	5.21%
2019-03-05	46.52	54.02	46.14	53.13	2,000,300,862	14.21%
2019-03-04	48.33	48.65	45.85	46.43	1,243,464,082	-3.93%
2019-03-03	49.02	49.39	48.09	48.38	1,102,677,211	-1.31%
2019-03-02	47.48	49.64	47.46	49.02	1,227,656,624	3.24%
2019-03-01	46.24	48.99	46.15	47.49	1,175,425,172	2.70%
2019-02-28	45.62	46.92	45.60	46.24	1,119,495,712	1.36%
2019-02-27	45.50	46.14	44.41	45.58	1,061,879,935	0.18%
2019-02-26	46.18	46.52	45.09	45.49	1,060,325,373	-1.49%
2019-02-25	44.58	47.19	44.58	46.21	1,212,141,472	3.66%
2019-02-24	51.68	53.42	43.66	44.68	1,618,048,131	-13.54%
2019-02-23	49.67	51.89	48.67	51.68	1,278,039,837	4.05%
2019-02-22	49.13	50.03	48.72	49.81	1,213,665,948	1.38%
2019-02-21	51.84	51.84	48.68	49.15	1,259,734,341	-5.19%
2019-02-20	47.82	52.16	47.41	51.79	1,582,934,318	8.30%
2019-02-19	48.14	49.18	47.27	47.86	1,417,050,580	-0.58%
2019-02-18	43.88	49.22	43.84	48.04	1,462,180,271	9.48%
2019-02-17	43.40	44.65	42.91	43.93	1,089,205,822	1.22%
2019-02-16	42.76	44.18	42.57	43.59	1,017,844,635	1.94%
2019-02-15	41.64	43.68	41.62	42.70	1,043,820,661	2.55%
2019-02-14	41.88	42.55	41.27	41.64	997,741,394	-0.57%
2019-02-13	43.83	44.51	41.42	42.00	1,087,815,590	-4.18%
2019-02-12	43.17	44.14	42.54	43.93	1,098,569,294	1.76%
2019-02-11	46.88	46.88	42.40	43.18	1,229,169,302	-7.89%
2019-02-10	44.76	47.09	42.90	46.83	1,420,578,823	4.62%
2019-02-09	43.02	45.86	42.27	44.79	1,509,978,243	4.11%
2019-02-08	33.24	43.90	33.01	43.46	1,721,691,113	30.75%
2019-02-07	32.91	33.59	32.88	33.22	652,002,936	0.94%
2019-02-06	34.35	34.35	32.54	32.93	748,545,366	-4.13%
2019-02-05	34.01	34.39	33.78	34.26	708,712,284	0.74%
2019-02-04	33.46	34.43	33.46	34.11	740,036,504	1.94%
2019-02-03	34.43	34.57	33.12	33.44	820,461,891	-2.88%
2019-02-02	32.82	34.56	32.73	34.39	829,064,166	4.78%
2019-02-01	31.72	33.45	31.13	32.83	825,977,656	3.50%
2019-01-31	31.89	32.44	31.40	31.65	654,137,406	-0.75%
2019-01-30	31.07	32.09	30.86	31.93	694,822,148	2.77%
2019-01-29	31.24	31.46	30.44	31.10	707,842,400	-0.45%
2019-01-28	32.52	32.72	30.52	31.20	812,860,294	-4.06%
2019-01-27	33.08	33.35	32.08	32.59	678,149,673	-1.48%
2019-01-26	32.97	33.95	32.87	33.15	694,481,467	0.55%
2019-01-25	32.82	33.21	32.27	32.98	661,476,020	0.49%
2019-01-24	32.04	33.04	31.43	32.78	614,405,338	2.31%
2019-01-23	31.67	32.39	31.56	32.00	613,521,888	1.04%
2019-01-22	31.21	32.02	30.32	31.68	589,374,367	1.51%
2019-01-21	31.19	31.39	30.96	31.21	531,048,792	0.06%
2019-01-20	32.49	33.35	30.94	31.18	584,024,741	-4.03%
2019-01-19	31.48	33.11	31.37	32.55	585,789,957	3.40%
2019-01-18	31.91	31.94	30.96	31.31	566,482,194	-1.88%
2019-01-17	31.85	31.95	30.68	31.89	609,389,197	0.13%
2019-01-16	31.44	32.25	31.27	31.82	539,347,966	1.21%
2019-01-15	32.38	32.71	31.08	31.51	527,294,088	-2.69%
2019-01-14	30.38	32.73	30.31	32.36	593,098,938	6.52%
2019-01-13	32.40	33.14	30.13	30.33	564,244,096	-6.39%
2019-01-12	32.46	32.94	32.03	32.38	491,524,393	-0.25%
2019-01-11	33.68	34.10	32.05	32.33	628,980,637	-4.01%
2019-01-10	38.99	39.52	33.03	33.87	701,124,437	-13.13%
2019-01-09	39.45	40.28	38.90	38.99	504,601,883	-1.17%
2019-01-08	37.92	40.95	37.92	39.48	643,946,959	4.11%
2019-01-07	39.28	39.65	37.61	37.81	586,891,613	-3.74%
2019-01-06	34.85	39.96	34.78	39.30	809,493,170	12.77%
2019-01-05	32.35	36.14	32.34	34.94	640,607,603	8.01%
2019-01-04	32.02	33.02	31.44	32.40	391,010,579	1.19%
2019-01-03	33.35	33.42	31.59	32.03	345,068,249	-3.96%
2019-01-02	32.02	33.79	31.77	33.43	414,331,918	4.40%
2019-01-01	30.46	32.10	30.26	31.98	379,429,124	4.99%

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。

莱特币历史大事记

2019/08/06 莱特币挖矿奖励第二次减半，产量将从25变为12.5个。
2017/12/19 莱特币价格达到375美元的历史高点。
2017/06/21 莱特币创始人正式宣布莱特币闪电网络上线。
2017/05/01 莱特币成为加密货币总市值的前五名。
2017/04/29 莱特币LTC激活隔离见证。
2016/07/03 莱特币内核开发团队和莱特币协会发布了“莱特币官方 2016年开发路线图”，宣称将发布带有“隔离见证”、“闪电网络”、“智能合约”等功能的新版本。
2015/08/26 莱特币挖矿奖励首次减半，产量从50变为25个。
2014/07/21 莱特币创始人重提合并挖矿事宜。
2014/03/19 火币网正式上线莱特币交易。
2011/10/07 创始人李启威在Github发布莱特币客户端。

LTC今天最新价格实时

2019年最高价格/最低价格

2019年涨跌幅/成交额

莱特币交易平台推荐

莱特币历史大事记

LTC今天最新价格 实时

2019年最高价格/最低价格

2019年涨跌幅/成交额

莱特币交易平台推荐

莱特币历史大事记

LTC今天最新价格实时