莱特币2020年价格走势图_2020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
2020-12-31	129.48	130.17	123.04	124.69	6,274,573,135	-3.70%
2020-12-30	129.06	132.45	123.44	129.47	8,127,317,345	0.32%
2020-12-29	130.03	130.61	121.19	129.04	9,160,551,332	-0.76%
2020-12-28	127.59	136.19	127.07	130.05	10,248,729,547	1.93%
2020-12-27	129.46	138.32	123.10	127.52	14,103,307,412	-1.50%
2020-12-26	127.08	134.74	125.13	129.46	12,680,207,148	1.87%
2020-12-25	111.51	128.03	108.59	126.98	11,678,543,063	13.87%
2020-12-24	101.90	111.93	99.61	111.57	10,108,653,753	9.49%
2020-12-23	113.68	116.89	96.27	101.82	12,287,537,836	-10.43%
2020-12-22	104.95	114.03	98.87	113.68	11,221,164,987	8.32%
2020-12-21	114.67	118.02	101.60	105.01	9,903,839,433	-8.42%
2020-12-20	120.49	122.74	110.77	114.67	8,652,067,110	-4.83%
2020-12-19	109.37	123.76	105.69	120.56	9,859,343,632	10.23%
2020-12-18	100.99	112.25	99.55	109.38	10,096,427,749	8.31%
2020-12-17	92.80	109.23	91.14	100.96	11,165,000,706	8.79%
2020-12-16	81.41	92.85	79.03	92.79	6,152,647,270	13.98%
2020-12-15	82.36	84.71	80.70	81.40	3,727,495,996	-1.17%
2020-12-14	82.03	82.87	79.43	82.36	3,459,910,049	0.40%
2020-12-13	76.71	83.89	75.66	82.00	3,845,040,543	6.90%
2020-12-12	72.08	77.52	72.08	76.71	2,966,684,035	6.42%
2020-12-11	74.83	74.85	70.23	72.09	3,761,860,017	-3.66%
2020-12-10	77.41	77.58	73.47	74.83	3,007,098,971	-3.33%
2020-12-09	76.74	78.10	72.62	77.41	4,239,672,634	0.87%
2020-12-08	83.62	84.71	75.98	76.75	4,230,876,095	-8.22%
2020-12-07	83.55	86.73	81.93	83.62	4,312,326,196	0.08%
2020-12-06	83.12	85.04	80.60	83.56	3,454,805,957	0.53%
2020-12-05	80.01	84.17	79.15	83.12	4,517,680,975	3.89%
2020-12-04	89.10	89.60	78.77	80.02	5,444,117,736	-10.19%
2020-12-03	88.88	91.12	85.81	89.10	6,014,261,404	0.25%
2020-12-02	85.44	90.11	83.40	88.86	7,713,268,210	4.00%
2020-12-01	87.58	92.28	81.31	85.44	9,818,290,618	-2.44%
2020-11-30	79.21	88.13	77.07	87.57	6,812,463,307	10.55%
2020-11-29	72.70	80.78	71.73	79.24	5,314,384,738	9.00%
2020-11-28	69.13	74.83	68.55	72.69	4,784,394,518	5.15%
2020-11-27	70.88	73.46	65.95	69.12	5,874,999,214	-2.48%
2020-11-26	81.88	83.07	65.23	70.87	8,965,913,476	-13.45%
2020-11-25	89.20	90.41	79.86	81.88	6,033,297,331	-8.21%
2020-11-24	89.03	93.58	86.83	89.21	7,748,145,325	0.20%
2020-11-23	82.70	90.16	81.19	89.04	7,198,913,664	7.67%
2020-11-22	86.41	87.64	79.65	82.70	6,285,046,852	-4.29%
2020-11-21	82.58	88.00	80.65	86.41	6,565,673,514	4.64%
2020-11-20	81.68	85.17	80.27	82.58	6,264,878,329	1.10%
2020-11-19	73.70	83.21	71.80	81.68	6,615,851,204	10.83%
2020-11-18	75.85	76.45	69.63	73.69	6,120,728,271	-2.85%
2020-11-17	73.50	76.43	71.23	75.85	5,781,117,491	3.20%
2020-11-16	62.28	72.00	62.17	71.33	5,089,779,254	14.53%
2020-11-15	63.77	64.15	61.23	62.28	2,565,763,410	-2.34%
2020-11-14	65.46	65.84	61.93	63.77	2,879,859,655	-2.58%
2020-11-13	60.36	66.02	60.31	65.46	4,324,936,978	8.45%
2020-11-12	59.51	60.45	58.31	60.37	2,506,731,801	1.45%
2020-11-11	58.24	60.55	58.20	59.52	2,580,790,979	2.20%
2020-11-10	59.37	59.66	57.60	58.24	2,269,831,643	-1.90%
2020-11-09	61.06	61.78	57.84	59.36	2,791,720,300	-2.78%
2020-11-08	59.14	61.81	58.88	61.06	2,560,316,021	3.25%
2020-11-07	63.13	64.40	57.59	59.14	4,320,946,722	-6.32%
2020-11-06	58.68	63.28	58.47	63.13	4,083,503,373	7.58%
2020-11-05	54.50	59.22	54.50	58.68	3,250,514,599	7.67%
2020-11-04	53.82	55.01	51.61	54.50	3,050,534,139	1.26%
2020-11-03	53.82	54.27	51.65	53.82	2,580,300,879	0.00%
2020-11-02	55.59	56.71	53.21	53.82	3,019,889,902	-3.18%
2020-11-01	55.59	55.97	54.26	55.59	2,045,991,010	0.00%
2020-10-31	53.84	56.11	53.53	55.59	2,657,420,659	3.25%
2020-10-30	54.77	55.57	52.53	53.84	2,563,994,174	-1.70%
2020-10-29	55.74	56.30	53.46	54.77	3,010,404,352	-1.74%
2020-10-28	57.82	60.30	54.71	55.74	3,786,206,312	-3.60%
2020-10-27	56.75	58.89	56.51	57.82	3,431,678,162	1.89%
2020-10-26	58.67	59.10	55.21	56.75	3,701,855,843	-3.27%
2020-10-25	59.10	59.77	56.66	58.67	3,725,652,470	-0.73%
2020-10-24	55.24	59.33	54.81	59.10	3,899,047,277	6.99%
2020-10-23	54.30	56.67	53.18	55.24	3,519,541,892	1.73%
2020-10-22	53.02	56.06	53.01	54.27	3,814,584,794	2.36%
2020-10-21	47.06	54.55	47.06	53.05	3,534,993,796	12.73%
2020-10-20	48.10	48.44	46.69	47.05	1,757,468,523	-2.18%
2020-10-19	47.64	48.50	46.99	48.10	1,771,107,656	0.97%
2020-10-18	47.06	47.88	46.97	47.62	2,636,565,895	1.19%
2020-10-17	47.75	47.75	46.75	47.05	2,169,301,016	-1.47%
2020-10-16	49.53	49.90	46.21	47.69	2,331,529,601	-3.71%
2020-10-15	49.83	50.25	49.06	49.49	2,340,485,565	-0.68%
2020-10-14	50.01	50.98	49.42	49.85	2,213,563,866	-0.32%
2020-10-13	50.68	50.68	49.13	49.94	2,177,774,803	-1.46%
2020-10-12	50.62	51.52	49.54	50.74	2,646,408,249	0.24%
2020-10-11	48.91	51.24	48.87	50.73	2,601,103,257	3.72%
2020-10-10	47.78	50.41	47.78	48.92	2,781,995,604	2.39%
2020-10-09	47.26	48.22	46.80	47.88	1,801,988,013	1.31%
2020-10-08	46.64	47.50	45.87	47.24	1,445,771,028	1.29%
2020-10-07	46.02	46.88	45.38	46.67	1,261,306,261	1.41%
2020-10-06	46.36	48.07	45.76	46.02	1,898,987,866	-0.73%
2020-10-05	46.74	47.01	45.77	46.38	1,370,928,815	-0.77%
2020-10-04	45.66	46.99	45.49	46.75	1,212,072,761	2.39%
2020-10-03	44.99	46.07	44.91	45.65	1,136,535,215	1.47%
2020-10-02	46.28	46.91	44.02	44.98	1,802,776,660	-2.81%
2020-10-01	46.23	48.42	45.78	46.28	1,537,701,155	0.11%
2020-09-30	45.72	46.61	45.53	46.28	1,107,615,079	1.22%
2020-09-29	45.25	45.81	45.10	45.70	985,360,576	0.99%
2020-09-28	46.06	46.91	45.22	45.27	1,157,658,930	-1.72%
2020-09-27	46.05	46.48	44.89	46.01	995,464,294	-0.09%
2020-09-26	45.98	46.43	45.43	46.13	1,001,047,365	0.33%
2020-09-25	45.05	46.44	44.20	46.01	1,159,558,918	2.13%
2020-09-24	43.04	45.15	42.75	44.96	1,129,884,292	4.46%
2020-09-23	44.57	45.01	42.74	43.04	1,330,940,959	-3.43%
2020-09-22	43.36	44.77	43.12	44.55	1,078,696,494	2.74%
2020-09-21	47.13	47.65	42.54	43.39	1,923,483,523	-7.94%
2020-09-20	48.67	48.67	46.43	47.10	1,033,913,350	-3.23%
2020-09-19	48.48	49.03	48.21	48.68	961,716,690	0.41%
2020-09-18	48.83	49.08	47.79	48.46	1,135,775,840	-0.76%
2020-09-17	47.98	49.48	47.88	48.88	1,701,721,113	1.88%
2020-09-16	48.46	48.79	47.47	47.93	1,674,030,602	-1.09%
2020-09-15	49.12	50.14	48.35	48.39	1,663,112,038	-1.49%
2020-09-14	48.05	49.94	47.44	49.09	1,786,276,098	2.16%
2020-09-13	50.76	50.93	47.53	48.07	1,785,910,878	-5.30%
2020-09-12	49.06	51.22	48.67	50.82	1,588,978,329	3.59%
2020-09-11	48.72	49.41	47.40	49.09	1,835,173,089	0.76%
2020-09-10	47.92	49.38	47.90	48.72	2,001,211,524	1.67%
2020-09-09	47.38	48.85	46.70	47.90	1,828,181,736	1.10%
2020-09-08	48.81	49.30	46.20	47.38	2,314,205,963	-2.93%
2020-09-07	48.03	49.07	45.62	48.77	2,235,340,013	1.54%
2020-09-06	47.60	48.90	46.62	48.05	2,075,916,067	0.95%
2020-09-05	50.62	51.32	46.15	47.59	2,831,766,570	-5.99%
2020-09-04	47.78	52.33	47.19	50.61	2,851,271,830	5.92%
2020-09-03	58.01	58.53	47.06	47.77	2,765,272,845	-17.65%
2020-09-02	62.87	63.07	57.14	58.10	2,790,169,260	-7.59%
2020-09-01	61.11	64.18	60.39	62.88	2,717,986,649	2.90%
2020-08-31	62.84	63.49	60.75	61.11	2,561,891,272	-2.75%
2020-08-30	57.21	62.80	57.17	62.73	2,759,602,454	9.65%
2020-08-29	57.44	58.23	57.13	57.29	2,006,047,086	-0.26%
2020-08-28	56.10	58.17	55.57	57.35	2,206,041,301	2.23%
2020-08-27	58.30	59.16	54.80	56.04	2,212,235,187	-3.88%
2020-08-26	58.44	58.99	57.21	58.36	2,067,102,732	-0.14%
2020-08-25	62.22	62.34	57.27	58.58	2,625,416,624	-5.85%
2020-08-24	60.62	62.82	60.27	62.20	2,490,426,542	2.61%
2020-08-23	60.26	61.49	58.34	60.62	2,315,616,100	0.60%
2020-08-22	59.36	60.46	58.29	60.31	2,317,942,996	1.60%
2020-08-21	62.91	63.65	59.17	59.38	2,911,090,515	-5.61%
2020-08-20	62.02	63.53	61.28	62.97	2,801,314,591	1.53%
2020-08-19	65.55	66.97	59.57	62.00	3,345,972,244	-5.42%
2020-08-18	67.06	68.03	64.28	65.53	3,627,257,060	-2.28%
2020-08-17	63.83	68.52	61.88	67.03	3,997,651,594	5.01%
2020-08-16	59.94	64.29	59.33	63.83	3,595,771,595	6.49%
2020-08-15	56.73	60.38	56.73	59.93	3,063,536,363	5.64%
2020-08-14	57.70	57.98	56.36	56.75	2,476,128,674	-1.65%
2020-08-13	54.99	57.86	52.35	57.74	2,843,622,469	5.00%
2020-08-12	54.37	55.56	52.32	54.97	2,450,391,467	1.10%
2020-08-11	58.29	59.44	53.23	54.39	2,754,950,222	-6.69%
2020-08-10	57.12	59.24	57.12	58.29	2,247,183,310	2.05%
2020-08-09	58.23	58.66	56.50	57.14	1,601,010,110	-1.87%
2020-08-08	57.21	58.54	56.65	58.13	1,726,820,323	1.61%
2020-08-07	59.15	60.84	55.87	57.25	2,756,992,175	-3.21%
2020-08-06	58.99	60.56	57.98	59.16	2,241,049,269	0.29%
2020-08-05	57.58	59.77	57.12	59.01	2,144,590,019	2.48%
2020-08-04	58.46	59.42	56.80	57.53	2,088,598,738	-1.59%
2020-08-03	56.62	59.64	56.14	58.47	2,250,487,587	3.27%
2020-08-02	61.26	64.46	55.80	56.64	3,499,183,526	-7.54%
2020-08-01	58.00	61.66	57.50	61.29	3,124,975,567	5.67%
2020-07-31	56.65	58.74	55.83	58.00	2,461,431,454	2.38%
2020-07-30	55.10	57.97	54.08	56.64	3,015,740,898	2.79%
2020-07-29	55.59	56.69	55.03	55.17	2,572,759,911	-0.76%
2020-07-28	53.06	57.13	51.90	55.58	3,293,197,775	4.75%
2020-07-27	47.97	54.93	47.52	52.95	3,397,559,596	10.38%
2020-07-26	48.84	50.38	47.72	47.98	2,587,129,920	-1.76%
2020-07-25	44.11	49.16	44.07	48.80	2,433,671,618	10.63%
2020-07-24	44.85	44.88	44.06	44.18	1,620,747,746	-1.49%
2020-07-23	44.94	45.47	44.58	44.85	1,775,727,714	-0.20%
2020-07-22	43.61	45.00	43.32	44.94	1,383,704,376	3.05%
2020-07-21	41.97	43.93	41.89	43.62	1,384,220,462	3.93%
2020-07-20	42.55	42.71	41.64	41.98	1,152,077,279	-1.34%
2020-07-19	42.43	42.70	41.88	42.55	1,140,767,149	0.28%
2020-07-18	41.91	42.83	41.78	42.43	1,141,296,421	1.24%
2020-07-17	42.04	42.34	41.78	41.91	1,336,746,650	-0.31%
2020-07-16	43.26	43.40	41.47	42.04	1,543,731,673	-2.82%
2020-07-15	43.79	44.01	42.99	43.28	1,809,900,342	-1.16%
2020-07-14	43.97	44.00	43.14	43.80	1,882,872,130	-0.39%
2020-07-13	44.64	45.31	43.24	43.92	1,724,704,950	-1.61%
2020-07-12	44.69	45.18	44.06	44.64	1,598,865,182	-0.11%
2020-07-11	44.25	44.71	44.01	44.68	1,764,984,238	0.97%
2020-07-10	44.51	44.53	43.55	44.25	1,840,301,462	-0.58%
2020-07-09	45.19	45.71	43.83	44.54	1,985,305,536	-1.44%
2020-07-08	43.32	45.41	43.17	45.20	2,161,892,498	4.34%
2020-07-07	43.96	44.22	43.11	43.32	1,360,983,976	-1.46%
2020-07-06	41.60	44.15	41.50	43.96	1,743,603,778	5.67%
2020-07-05	42.02	42.16	40.99	41.60	1,170,070,065	-1.00%
2020-07-04	41.17	42.17	41.13	42.07	1,173,145,659	2.19%
2020-07-03	41.47	41.68	41.05	41.21	1,122,905,126	-0.63%
2020-07-02	41.74	41.93	40.66	41.49	1,339,074,369	-0.60%
2020-07-01	41.43	42.19	41.29	41.70	1,220,528,740	0.65%
2020-06-30	41.74	41.97	41.03	41.47	1,390,313,389	-0.65%
2020-06-29	41.43	42.00	41.02	41.85	1,668,680,719	1.01%
2020-06-28	41.56	42.02	40.78	41.41	1,337,385,786	-0.36%
2020-06-27	43.28	43.45	40.75	41.56	1,453,347,400	-3.97%
2020-06-26	42.56	43.56	41.76	43.32	1,714,646,169	1.79%
2020-06-25	42.86	43.03	42.21	42.56	1,311,840,193	-0.70%
2020-06-24	44.19	44.53	42.71	42.84	1,493,695,398	-3.05%
2020-06-23	44.19	44.32	43.62	44.18	1,365,925,951	-0.02%
2020-06-22	43.11	44.34	43.07	44.19	1,659,721,584	2.51%
2020-06-21	43.34	43.76	43.03	43.09	1,362,753,187	-0.58%
2020-06-20	42.65	43.78	42.63	43.35	1,500,492,583	1.64%
2020-06-19	43.56	43.68	42.60	42.68	1,712,639,222	-2.02%
2020-06-18	44.03	44.12	43.14	43.56	1,576,467,272	-1.07%
2020-06-17	43.88	44.81	43.36	44.03	1,996,899,442	0.34%
2020-06-16	43.91	44.28	43.49	43.88	1,841,455,099	-0.07%
2020-06-15	44.08	44.20	42.09	43.91	2,090,717,318	-0.39%
2020-06-14	45.10	45.10	43.89	44.08	1,782,403,292	-2.26%
2020-06-13	44.79	45.19	44.46	45.09	1,739,835,590	0.67%
2020-06-12	43.50	45.27	43.12	44.83	2,260,548,556	3.06%
2020-06-11	46.68	46.90	42.97	43.51	2,554,226,325	-6.79%
2020-06-10	46.07	46.89	45.89	46.68	2,146,762,421	1.32%
2020-06-09	46.47	46.74	45.67	46.07	2,141,209,283	-0.86%
2020-06-08	46.66	46.88	46.06	46.47	2,357,747,091	-0.41%
2020-06-07	46.74	46.94	45.39	46.67	2,385,218,875	-0.15%
2020-06-06	47.07	47.32	46.43	46.73	2,160,092,222	-0.72%
2020-06-05	47.67	47.92	46.87	47.05	2,551,367,878	-1.30%
2020-06-04	47.20	47.99	46.58	47.64	2,697,436,350	0.93%
2020-06-03	45.93	47.63	45.66	47.17	2,691,495,449	2.70%
2020-06-02	48.09	49.76	45.26	45.92	3,060,955,005	-4.51%
2020-06-01	45.57	48.40	45.43	48.13	3,035,652,544	5.62%
2020-05-31	47.54	47.57	45.32	45.59	2,637,761,668	-4.10%
2020-05-30	44.63	47.54	44.23	47.54	2,852,777,896	6.52%
2020-05-29	44.78	45.38	44.32	44.65	2,632,197,768	-0.29%
2020-05-28	43.87	44.86	43.50	44.76	2,743,046,058	2.03%
2020-05-27	42.41	44.07	42.37	43.86	2,757,608,482	3.42%
2020-05-26	42.93	43.01	42.12	42.43	2,475,471,673	-1.16%
2020-05-25	42.41	43.44	42.10	42.95	2,701,310,002	1.27%
2020-05-24	44.02	44.38	42.44	42.45	2,656,112,321	-3.57%
2020-05-23	44.21	44.53	43.71	44.03	2,576,920,703	-0.41%
2020-05-22	42.73	44.58	42.51	44.21	2,908,274,408	3.46%
2020-05-21	44.16	44.45	41.88	42.74	3,143,718,509	-3.22%
2020-05-20	45.39	45.96	43.72	44.17	3,448,255,432	-2.69%
2020-05-19	45.21	45.38	44.34	45.38	3,612,370,257	0.38%
2020-05-18	43.64	46.24	43.59	45.20	4,473,025,831	3.57%
2020-05-17	43.18	44.36	43.10	43.64	3,901,110,454	1.07%
2020-05-16	42.85	43.74	42.58	43.21	3,879,155,974	0.84%
2020-05-15	43.95	44.06	42.47	42.83	4,340,414,828	-2.55%
2020-05-14	43.09	44.23	42.48	43.95	5,023,559,798	2.00%
2020-05-13	42.07	43.55	41.95	43.13	4,565,388,581	2.52%
2020-05-12	41.74	42.68	41.41	42.11	4,734,936,547	0.89%
2020-05-11	42.36	42.86	40.14	41.70	5,121,746,343	-1.56%
2020-05-10	47.26	47.26	40.57	42.37	5,783,062,532	-10.35%
2020-05-09	47.84	48.94	47.13	47.27	4,740,601,428	-1.19%
2020-05-08	47.31	48.55	46.63	47.88	4,780,707,207	1.20%
2020-05-07	46.02	48.07	45.03	47.33	5,080,727,910	2.85%
2020-05-06	46.77	47.78	45.94	45.94	4,575,858,023	-1.77%
2020-05-05	47.45	47.91	46.37	46.79	4,187,625,277	-1.39%
2020-05-04	48.24	48.35	46.04	47.47	4,488,284,400	-1.60%
2020-05-03	49.46	50.04	47.55	48.27	4,667,453,994	-2.41%
2020-05-02	47.77	49.57	47.45	49.46	4,453,777,871	3.54%
2020-05-01	46.71	48.60	46.71	47.79	4,581,731,065	2.31%
2020-04-30	49.15	50.92	46.58	46.71	5,724,477,325	-4.96%
2020-04-29	46.09	49.62	46.01	49.18	5,673,988,960	6.70%
2020-04-28	44.74	46.31	44.07	46.03	4,413,476,561	2.88%
2020-04-27	44.68	45.42	43.89	44.71	4,473,729,902	0.07%
2020-04-26	44.72	45.34	44.31	44.69	4,687,873,111	-0.07%
2020-04-25	44.82	45.65	44.37	44.71	4,769,855,704	-0.25%
2020-04-24	42.99	45.17	42.94	44.81	4,786,600,723	4.23%
2020-04-23	41.88	43.37	41.43	42.94	4,757,478,698	2.53%
2020-04-22	40.99	42.32	40.69	41.89	4,029,531,589	2.20%
2020-04-21	40.81	41.26	40.42	41.04	3,954,491,838	0.56%
2020-04-20	42.67	43.38	40.46	40.83	4,293,209,435	-4.31%
2020-04-19	44.35	44.51	42.60	42.63	4,563,334,114	-3.88%
2020-04-18	42.75	44.38	42.53	44.36	4,508,378,329	3.77%
2020-04-17	42.68	43.21	42.00	42.75	4,096,625,538	0.16%
2020-04-16	39.64	43.01	38.60	42.69	4,985,504,369	7.69%
2020-04-15	41.08	41.71	39.45	39.59	3,696,959,521	-3.63%
2020-04-14	41.22	41.82	40.68	41.05	3,713,345,006	-0.41%
2020-04-13	42.50	42.50	39.96	41.20	3,998,289,644	-3.06%
2020-04-12	42.32	43.29	42.01	42.45	3,639,638,078	0.31%
2020-04-11	42.26	42.97	41.69	42.32	3,374,908,252	0.14%
2020-04-10	46.40	46.47	41.33	42.27	4,008,964,133	-8.90%
2020-04-09	46.35	46.58	45.17	46.38	3,628,019,378	0.06%
2020-04-08	44.68	46.75	44.35	46.32	3,831,132,142	3.67%
2020-04-07	44.40	47.20	44.11	44.67	4,391,267,713	0.61%
2020-04-06	40.66	44.49	40.54	44.39	4,287,968,687	9.17%
2020-04-05	40.69	41.00	39.93	40.67	3,084,146,015	-0.05%
2020-04-04	40.34	40.83	39.96	40.68	3,229,457,622	0.84%
2020-04-03	39.89	41.08	39.68	40.36	3,482,692,346	1.18%
2020-04-02	39.36	41.65	39.25	39.87	3,985,953,572	1.30%
2020-04-01	39.28	39.38	37.45	39.38	3,303,999,600	0.25%
2020-03-31	39.12	39.37	38.68	39.30	3,359,087,002	0.46%
2020-03-30	37.26	39.32	37.26	39.14	3,318,334,905	5.05%
2020-03-29	38.87	38.93	37.21	37.33	2,683,734,233	-3.96%
2020-03-28	38.86	39.33	37.10	38.87	3,119,837,445	0.03%
2020-03-27	40.18	40.60	38.89	38.92	2,962,853,270	-3.14%
2020-03-26	39.17	40.17	38.79	40.16	2,827,963,692	2.53%
2020-03-25	40.48	40.70	38.55	39.15	3,133,347,522	-3.29%
2020-03-24	38.75	40.75	38.27	40.49	3,331,925,793	4.49%
2020-03-23	35.58	38.85	35.42	38.77	3,598,154,774	8.97%
2020-03-22	38.37	39.48	35.50	35.63	3,148,219,029	-7.14%
2020-03-21	38.08	39.34	36.95	38.34	3,438,721,430	0.68%
2020-03-20	39.11	43.33	35.59	38.13	4,537,692,970	-2.51%
2020-03-19	33.72	40.23	33.71	39.07	4,157,185,543	15.87%
2020-03-18	33.56	34.14	32.78	33.68	3,170,415,992	0.36%
2020-03-17	32.90	35.42	32.79	33.56	3,289,527,849	2.01%
2020-03-16	36.45	36.45	30.61	32.88	4,079,630,236	-9.79%
2020-03-15	34.41	38.23	34.20	36.44	3,434,485,463	5.90%
2020-03-14	37.54	37.60	34.04	34.40	3,270,465,986	-8.36%
2020-03-13	31.00	39.25	25.57	37.44	7,552,238,198	20.77%
2020-03-12	48.45	48.56	30.63	30.93	5,417,383,296	-36.16%
2020-03-11	50.26	50.61	46.24	48.46	3,807,551,814	-3.58%
2020-03-10	50.48	51.25	49.40	50.26	3,945,792,927	-0.44%
2020-03-09	51.64	52.31	47.28	50.17	5,097,423,294	-2.85%
2020-03-08	60.58	60.61	51.73	51.73	4,523,736,331	-14.61%
2020-03-07	63.02	63.76	60.50	60.55	4,258,036,532	-3.92%
2020-03-06	62.05	63.77	61.46	63.03	4,766,934,524	1.58%
2020-03-05	60.40	63.14	60.40	62.05	4,712,202,709	2.73%
2020-03-04	61.14	61.57	59.36	60.38	4,429,853,608	-1.24%
2020-03-03	61.02	62.35	60.01	61.14	5,412,760,345	0.20%
2020-03-02	57.98	61.94	57.55	61.00	5,309,970,238	5.21%
2020-03-01	58.53	60.12	56.65	57.96	4,317,287,191	-0.97%
2020-02-29	59.75	61.38	58.39	58.54	4,168,117,352	-2.03%
2020-02-28	61.44	63.17	57.84	59.76	5,266,399,749	-2.73%
2020-02-27	61.03	64.62	57.80	61.51	5,649,302,854	0.79%
2020-02-26	71.18	71.86	58.58	61.01	6,518,313,483	-14.29%
2020-02-25	75.50	75.81	70.07	71.18	5,755,711,246	-5.72%
2020-02-24	79.56	79.56	72.38	75.54	6,355,612,214	-5.05%
2020-02-23	75.07	79.80	74.98	79.54	5,702,486,428	5.95%
2020-02-22	73.49	76.49	72.57	75.13	5,547,090,434	2.23%
2020-02-21	69.57	74.94	68.91	73.45	5,579,449,656	5.58%
2020-02-20	70.98	72.17	67.46	69.62	5,500,324,693	-1.92%
2020-02-19	77.08	78.20	70.54	71.14	5,298,677,185	-7.71%
2020-02-18	73.19	78.01	70.89	77.04	5,600,214,717	5.26%
2020-02-17	74.97	75.38	69.44	73.25	5,593,944,695	-2.29%
2020-02-16	76.73	80.41	69.58	75.15	6,186,098,306	-2.06%
2020-02-15	83.03	83.38	76.10	76.51	5,612,667,760	-7.85%
2020-02-14	80.38	83.46	79.43	82.99	5,382,846,670	3.25%
2020-02-13	81.23	83.69	78.58	80.40	6,579,062,946	-1.02%
2020-02-12	76.49	82.27	76.45	81.30	5,701,884,854	6.29%
2020-02-11	74.35	76.63	72.85	76.60	4,742,120,918	3.03%
2020-02-10	77.14	77.56	73.12	74.34	5,373,709,984	-3.63%
2020-02-09	76.45	78.20	75.69	77.09	5,145,711,108	0.84%
2020-02-08	74.40	77.42	72.14	76.47	5,496,860,399	2.78%
2020-02-07	73.47	74.96	73.22	74.36	5,051,951,258	1.21%
2020-02-06	72.53	74.66	71.11	73.39	5,463,272,394	1.19%
2020-02-05	68.11	73.18	67.88	72.49	5,169,585,841	6.43%
2020-02-04	69.77	70.33	66.90	68.20	4,449,652,117	-2.25%
2020-02-03	69.99	72.39	68.97	69.78	4,965,069,690	-0.30%
2020-02-02	70.80	73.25	68.13	70.23	5,482,993,030	-0.81%
2020-02-01	67.91	72.28	67.66	70.82	6,009,767,449	4.29%
2020-01-31	68.18	69.38	65.79	67.88	5,718,104,791	-0.44%
2020-01-30	60.01	69.74	58.78	68.16	6,042,169,957	13.58%
2020-01-29	60.66	62.25	59.78	60.08	3,894,445,882	-0.96%
2020-01-28	58.77	61.15	57.76	60.67	4,220,742,210	3.23%
2020-01-27	56.28	59.58	56.08	58.76	3,832,184,228	4.41%
2020-01-26	53.69	56.48	53.30	56.21	3,283,750,798	4.69%
2020-01-25	54.56	54.56	52.77	53.70	2,938,756,558	-1.58%
2020-01-24	54.64	55.42	51.36	54.53	3,532,776,556	-0.20%
2020-01-23	58.35	58.48	53.39	54.63	3,348,002,983	-6.38%
2020-01-22	57.64	58.99	57.32	58.35	3,076,205,980	1.23%
2020-01-21	57.23	57.96	56.27	57.65	3,130,143,642	0.73%
2020-01-20	57.78	58.09	56.23	57.20	3,306,438,947	-1.00%
2020-01-19	59.45	61.79	56.18	57.80	4,197,776,579	-2.78%
2020-01-18	61.30	62.17	58.53	59.41	4,426,051,530	-3.08%
2020-01-17	57.64	62.89	56.90	61.49	5,067,456,613	6.68%
2020-01-16	58.05	58.30	55.15	57.62	4,347,723,835	-0.74%
2020-01-15	58.39	59.92	56.17	58.05	5,070,738,793	-0.58%
2020-01-14	49.70	59.88	49.69	58.48	5,729,547,956	17.67%
2020-01-13	51.12	51.39	48.93	49.73	3,336,204,744	-2.72%
2020-01-12	49.32	51.30	49.01	51.08	3,858,852,964	3.57%
2020-01-11	48.63	51.33	48.09	49.26	3,915,781,115	1.30%
2020-01-10	45.21	49.17	44.03	48.73	3,808,140,302	7.79%
2020-01-09	45.62	45.78	44.31	45.22	2,986,327,757	-0.88%
2020-01-08	46.45	48.20	44.63	45.65	3,633,957,130	-1.72%
2020-01-07	45.84	46.86	44.72	46.42	3,611,521,907	1.27%
2020-01-06	43.60	45.96	43.49	45.82	3,349,237,768	5.09%
2020-01-05	43.29	44.73	43.00	43.55	3,017,148,033	0.60%
2020-01-04	42.38	43.34	41.93	43.33	2,843,192,897	2.24%
2020-01-03	39.86	42.45	39.45	42.42	3,260,961,326	6.42%
2020-01-02	42.02	42.13	39.68	39.82	2,759,827,139	-5.24%
2020-01-01	41.33	42.29	41.29	42.02	2,782,992,323	1.67%

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

2020年最高价格/最低价格

2020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

2020年最高价格/最低价格

2020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