莱特币2022年价格走势图_2022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
2022-12-31	68.00	70.89	67.79	70.00	367,586,009	2.94%
2022-12-30	66.75	68.33	66.32	67.99	324,391,932	1.86%
2022-12-29	66.34	67.17	65.93	66.75	337,784,432	0.62%
2022-12-28	68.75	69.22	66.11	66.34	457,672,812	-3.51%
2022-12-27	70.68	70.84	67.97	68.75	440,850,738	-2.73%
2022-12-26	69.21	70.83	68.71	70.68	457,389,047	2.12%
2022-12-25	65.77	69.36	65.54	69.21	335,124,962	5.23%
2022-12-24	65.77	66.01	65.26	65.77	178,396,939	0.00%
2022-12-23	66.15	66.60	65.45	65.77	306,694,378	-0.57%
2022-12-22	65.40	66.51	64.52	66.15	368,489,876	1.15%
2022-12-21	65.74	66.65	64.90	65.39	375,489,125	-0.53%
2022-12-20	63.35	65.95	63.24	65.75	519,783,204	3.79%
2022-12-19	64.56	64.83	61.86	63.34	461,264,127	-1.89%
2022-12-18	64.96	65.64	63.56	64.55	335,700,601	-0.63%
2022-12-17	66.33	67.53	63.49	64.96	688,308,693	-2.07%
2022-12-16	72.34	73.46	65.80	66.33	725,577,784	-8.31%
2022-12-15	75.47	75.47	72.18	72.34	471,322,636	-4.15%
2022-12-14	77.35	78.96	75.32	75.48	583,539,478	-2.42%
2022-12-13	76.21	79.52	74.82	77.34	680,106,244	1.48%
2022-12-12	76.63	76.63	73.82	76.22	463,127,138	-0.54%
2022-12-11	76.37	78.26	76.37	76.63	286,405,662	0.34%
2022-12-10	76.34	77.32	75.99	76.37	272,669,009	0.04%
2022-12-09	78.39	78.57	76.10	76.33	440,676,994	-2.63%
2022-12-08	77.03	78.54	74.82	78.39	612,007,545	1.77%
2022-12-07	79.92	80.22	76.17	77.04	569,587,946	-3.60%
2022-12-06	80.26	81.64	77.90	79.92	561,961,413	-0.42%
2022-12-05	77.20	83.82	76.93	80.26	974,931,920	3.96%
2022-12-04	76.59	77.22	75.93	77.21	322,480,996	0.81%
2022-12-03	77.95	77.95	75.74	76.60	348,753,640	-1.73%
2022-12-02	77.52	77.96	75.75	77.95	458,462,393	0.55%
2022-12-01	79.29	79.95	76.67	77.52	662,986,878	-2.23%
2022-11-30	75.99	79.79	75.76	79.30	730,020,088	4.36%
2022-11-29	74.09	77.37	73.68	75.98	784,423,812	2.55%
2022-11-28	75.05	75.28	70.89	74.12	848,737,350	-1.24%
2022-11-27	76.38	78.89	74.85	75.04	622,191,865	-1.75%
2022-11-26	74.02	79.25	74.02	76.37	765,406,705	3.17%
2022-11-25	78.81	78.86	73.60	74.03	891,650,503	-6.07%
2022-11-24	79.00	79.03	76.01	78.83	1,248,286,495	-0.22%
2022-11-23	70.46	81.56	69.79	79.00	2,115,042,339	12.12%
2022-11-22	61.36	70.50	61.30	70.44	1,313,490,535	14.80%
2022-11-21	62.00	63.19	59.81	61.37	869,131,451	-1.02%
2022-11-20	63.81	64.51	60.91	62.00	608,805,129	-2.84%
2022-11-19	62.64	64.29	61.63	63.81	536,167,505	1.87%
2022-11-18	62.49	63.61	61.68	62.64	658,083,895	0.24%
2022-11-17	57.52	62.91	57.27	62.48	781,698,635	8.62%
2022-11-16	58.00	59.98	56.98	57.52	589,292,031	-0.83%
2022-11-15	56.54	59.43	56.54	58.01	554,300,042	2.60%
2022-11-14	57.47	59.03	53.98	56.55	812,582,160	-1.60%
2022-11-13	59.86	60.19	56.75	57.49	514,877,448	-3.96%
2022-11-12	61.26	61.48	58.68	59.86	694,111,623	-2.29%
2022-11-11	60.35	63.74	59.21	61.24	1,292,495,839	1.47%
2022-11-10	50.65	61.06	50.27	60.36	1,623,775,451	19.17%
2022-11-09	57.44	59.55	49.33	50.66	1,725,423,337	-11.80%
2022-11-08	67.64	68.27	56.01	57.39	1,854,346,680	-15.15%
2022-11-07	68.11	72.61	67.28	67.65	1,373,144,070	-0.68%
2022-11-06	69.69	70.47	67.89	68.09	1,004,920,656	-2.30%
2022-11-05	67.59	71.28	67.29	69.72	1,505,513,756	3.15%
2022-11-04	61.92	69.37	61.81	67.60	2,151,904,532	9.17%
2022-11-03	60.56	64.29	60.42	61.92	1,257,411,661	2.25%
2022-11-02	55.13	62.12	54.83	60.56	1,674,017,428	9.85%
2022-11-01	55.09	55.83	54.64	55.13	427,975,211	0.07%
2022-10-31	55.38	56.29	54.23	55.08	530,884,510	-0.54%
2022-10-30	56.51	57.30	54.91	55.39	476,487,677	-1.98%
2022-10-29	55.00	57.39	54.78	56.50	680,353,979	2.73%
2022-10-28	54.81	55.40	53.74	55.00	485,918,370	0.35%
2022-10-27	56.39	56.60	54.72	54.81	531,516,232	-2.80%
2022-10-26	56.01	57.46	55.78	56.39	615,500,789	0.68%
2022-10-25	52.57	56.70	52.39	56.03	544,831,810	6.58%
2022-10-24	53.95	54.17	52.26	52.57	397,590,910	-2.56%
2022-10-23	52.18	53.95	51.94	53.95	344,691,478	3.39%
2022-10-22	51.62	52.47	51.43	52.18	304,008,099	1.08%
2022-10-21	51.19	51.77	49.97	51.62	369,983,730	0.84%
2022-10-20	50.98	51.96	50.72	51.19	289,082,998	0.41%
2022-10-19	51.88	51.96	50.95	50.99	275,310,850	-1.72%
2022-10-18	51.84	52.15	50.90	51.88	302,736,361	0.08%
2022-10-17	51.47	52.06	51.16	51.84	284,788,683	0.72%
2022-10-16	50.47	51.73	50.46	51.48	264,200,642	2.00%
2022-10-15	51.31	51.61	50.44	50.47	256,385,346	-1.64%
2022-10-14	51.24	52.48	51.03	51.32	356,949,435	0.16%
2022-10-13	52.22	52.44	48.87	51.24	535,442,367	-1.88%
2022-10-12	52.02	52.86	51.88	52.22	329,386,156	0.38%
2022-10-11	52.75	52.75	51.55	52.02	348,076,873	-1.38%
2022-10-10	53.91	54.37	52.76	52.76	381,643,338	-2.13%
2022-10-09	52.80	53.91	52.75	53.91	255,019,662	2.10%
2022-10-08	52.87	53.49	52.57	52.80	262,572,900	-0.13%
2022-10-07	53.50	53.79	52.48	52.87	350,100,261	-1.18%
2022-10-06	54.58	54.99	53.46	53.49	359,457,748	-2.00%
2022-10-05	55.30	55.30	53.49	54.58	333,262,024	-1.30%
2022-10-04	54.17	55.61	53.99	55.30	346,928,233	2.09%
2022-10-03	51.92	54.23	51.77	54.18	361,537,838	4.35%
2022-10-02	52.90	53.39	51.91	51.91	270,394,848	-1.87%
2022-10-01	53.40	53.71	52.71	52.91	256,914,103	-0.92%
2022-09-30	53.91	54.99	53.03	53.40	412,604,499	-0.95%
2022-09-29	53.31	53.96	52.45	53.91	406,391,539	1.13%
2022-09-28	52.73	53.66	51.36	53.31	479,078,426	1.10%
2022-09-27	53.43	55.31	52.03	52.74	507,500,545	-1.29%
2022-09-26	52.64	53.62	52.22	53.43	464,070,272	1.50%
2022-09-25	53.52	54.27	52.56	52.63	385,124,912	-1.66%
2022-09-24	55.10	55.63	53.44	53.52	451,262,561	-2.87%
2022-09-23	53.51	55.22	51.90	55.09	560,635,011	2.95%
2022-09-22	51.23	53.89	50.81	53.51	480,101,560	4.45%
2022-09-21	52.36	55.27	50.69	51.24	681,284,602	-2.14%
2022-09-20	52.88	53.53	51.18	52.36	561,066,601	-0.98%
2022-09-19	52.83	53.63	50.43	52.87	687,424,376	0.08%
2022-09-18	57.81	57.82	52.84	52.84	447,780,228	-8.60%
2022-09-17	55.86	58.35	55.86	57.82	354,646,581	3.51%
2022-09-16	56.36	56.75	54.94	55.84	471,316,851	-0.92%
2022-09-15	60.15	60.61	56.19	56.35	629,471,575	-6.32%
2022-09-14	59.06	60.85	58.70	60.15	622,750,084	1.85%
2022-09-13	61.36	67.07	58.64	59.10	1,001,779,466	-3.68%
2022-09-12	62.25	62.94	60.39	61.36	527,623,332	-1.43%
2022-09-11	63.43	64.27	61.83	62.24	467,207,228	-1.88%
2022-09-10	61.23	64.45	60.87	63.43	611,529,013	3.59%
2022-09-09	58.00	61.65	57.86	61.23	610,797,768	5.57%
2022-09-08	57.41	58.47	56.35	58.00	539,805,386	1.03%
2022-09-07	54.30	58.10	53.30	57.42	623,767,136	5.75%
2022-09-06	60.41	62.35	54.31	54.31	671,460,963	-10.10%
2022-09-05	60.90	61.33	59.52	60.42	450,815,584	-0.79%
2022-09-04	60.14	60.91	58.82	60.90	404,022,021	1.26%
2022-09-03	61.04	61.96	59.84	60.13	529,966,061	-1.49%
2022-09-02	57.52	62.08	56.64	61.04	761,493,332	6.12%
2022-09-01	53.86	57.57	53.55	57.53	584,763,245	6.81%
2022-08-31	53.06	55.10	53.06	53.86	439,496,760	1.51%
2022-08-30	55.78	56.07	52.30	53.06	464,828,759	-4.88%
2022-08-29	53.61	56.57	52.94	55.77	526,456,711	4.03%
2022-08-28	53.05	55.67	52.71	53.61	485,789,560	1.06%
2022-08-27	52.76	53.28	52.12	53.05	392,990,718	0.55%
2022-08-26	56.78	57.96	52.51	52.74	567,680,603	-7.12%
2022-08-25	56.48	57.37	56.09	56.79	432,646,387	0.55%
2022-08-24	57.08	57.46	55.83	56.48	471,510,182	-1.05%
2022-08-23	57.25	57.58	54.28	57.08	524,532,444	-0.30%
2022-08-22	55.50	57.26	52.52	57.26	766,070,930	3.17%
2022-08-21	54.18	55.94	53.99	55.49	346,325,352	2.42%
2022-08-20	54.02	55.57	53.15	54.19	473,723,831	0.31%
2022-08-19	60.04	60.10	53.64	54.03	598,011,455	-10.01%
2022-08-18	60.39	61.56	59.83	60.05	375,531,380	-0.56%
2022-08-17	61.34	64.56	60.03	60.37	564,337,359	-1.58%
2022-08-16	60.81	61.54	60.24	61.34	400,419,587	0.87%
2022-08-15	63.31	65.17	60.03	60.83	487,425,277	-3.92%
2022-08-14	63.76	65.63	62.91	63.31	411,725,410	-0.71%
2022-08-13	62.93	65.34	62.72	63.75	391,896,085	1.30%
2022-08-12	61.90	62.96	60.87	62.93	370,984,475	1.66%
2022-08-11	61.61	63.26	61.57	61.90	472,762,678	0.47%
2022-08-10	59.26	62.17	58.08	61.60	543,530,224	3.95%
2022-08-09	62.60	62.78	58.75	59.26	406,076,522	-5.34%
2022-08-08	61.10	63.96	60.94	62.59	384,554,405	2.44%
2022-08-07	60.92	61.94	60.21	61.10	276,519,336	0.30%
2022-08-06	62.41	62.43	60.79	60.92	291,347,560	-2.39%
2022-08-05	59.84	62.41	59.70	62.40	463,122,316	4.28%
2022-08-04	57.81	60.38	57.75	59.85	437,413,922	3.53%
2022-08-03	58.24	60.01	56.97	57.81	472,558,915	-0.74%
2022-08-02	59.53	59.72	56.89	58.24	524,322,092	-2.17%
2022-08-01	59.92	60.57	58.45	59.54	467,875,340	-0.63%
2022-07-31	60.44	62.79	59.90	59.91	502,294,495	-0.88%
2022-07-30	60.92	63.77	60.23	60.44	667,982,996	-0.79%
2022-07-29	63.46	64.31	60.13	60.92	664,571,137	-4.00%
2022-07-28	58.95	63.92	58.64	63.46	757,291,482	7.65%
2022-07-27	53.80	58.95	53.15	58.95	529,603,132	9.57%
2022-07-26	54.35	54.35	52.20	53.79	400,322,025	-1.03%
2022-07-25	58.48	58.79	54.37	54.37	445,424,172	-7.03%
2022-07-24	56.43	59.61	56.40	58.49	402,627,822	3.65%
2022-07-23	56.16	57.16	54.77	56.43	380,442,502	0.48%
2022-07-22	58.10	59.10	55.73	56.18	464,241,227	-3.30%
2022-07-21	57.24	58.52	55.46	58.10	464,802,265	1.50%
2022-07-20	57.99	61.46	56.78	57.24	662,964,095	-1.29%
2022-07-19	58.61	59.20	56.11	57.98	579,491,163	-1.07%
2022-07-18	55.72	59.00	55.53	58.63	604,964,726	5.22%
2022-07-17	55.12	56.83	54.72	55.72	579,886,019	1.09%
2022-07-16	51.79	55.26	51.20	55.13	426,040,229	6.45%
2022-07-15	51.22	52.45	50.81	51.80	442,039,141	1.13%
2022-07-14	49.56	51.50	48.14	51.22	420,169,921	3.35%
2022-07-13	47.54	49.56	46.66	49.56	447,352,506	4.25%
2022-07-12	48.77	49.13	47.53	47.54	368,912,014	-2.52%
2022-07-11	52.17	52.17	48.63	48.77	393,277,100	-6.52%
2022-07-10	54.16	54.88	51.16	52.17	616,041,879	-3.67%
2022-07-09	51.56	54.49	51.48	54.16	444,782,359	5.04%
2022-07-08	52.14	53.75	50.96	51.56	565,652,402	-1.11%
2022-07-07	50.36	52.41	49.85	52.14	478,192,342	3.53%
2022-07-06	49.84	50.59	49.25	50.36	429,814,449	1.04%
2022-07-05	52.24	52.33	48.24	49.83	559,357,113	-4.61%
2022-07-04	50.97	52.28	49.88	52.24	425,036,720	2.49%
2022-07-03	50.48	51.50	49.34	50.97	402,299,367	0.97%
2022-07-02	51.13	51.42	49.99	50.49	448,609,019	-1.25%
2022-07-01	53.70	55.62	50.39	51.12	628,538,818	-4.80%
2022-06-30	53.45	53.74	50.41	53.65	632,075,268	0.37%
2022-06-29	52.81	54.23	51.79	53.42	557,459,009	1.16%
2022-06-28	55.91	56.72	52.75	52.81	519,374,670	-5.54%
2022-06-27	56.86	58.51	55.25	55.93	456,437,012	-1.64%
2022-06-26	58.96	60.30	56.88	56.88	486,759,815	-3.53%
2022-06-25	55.99	59.53	55.08	58.97	560,628,121	5.32%
2022-06-24	55.76	56.96	54.88	55.99	589,158,085	0.41%
2022-06-23	52.11	56.44	52.05	55.76	675,234,042	7.00%
2022-06-22	53.52	53.57	50.78	52.11	571,710,882	-2.63%
2022-06-21	52.90	55.45	52.14	53.51	683,095,131	1.15%
2022-06-20	54.32	54.37	51.61	52.91	867,331,545	-2.60%
2022-06-19	47.24	55.68	45.20	54.32	1,408,560,758	14.99%
2022-06-18	47.68	48.21	41.94	47.25	878,504,763	-0.90%
2022-06-17	44.71	48.26	44.58	47.68	624,241,753	6.64%
2022-06-16	50.52	50.88	44.33	44.70	754,689,123	-11.52%
2022-06-15	46.13	50.64	41.90	50.49	1,082,980,140	9.45%
2022-06-14	43.31	46.13	40.68	46.13	1,038,406,218	6.51%
2022-06-13	48.21	48.21	41.63	43.30	1,135,771,941	-10.18%
2022-06-12	52.31	52.59	48.13	48.23	674,269,221	-7.80%
2022-06-11	56.67	57.68	52.23	52.29	735,247,033	-7.73%
2022-06-10	60.21	60.21	56.48	56.66	631,581,518	-5.90%
2022-06-09	61.54	62.29	59.84	60.22	461,393,198	-2.14%
2022-06-08	63.90	64.25	61.55	61.55	590,606,981	-3.68%
2022-06-07	64.42	65.33	60.56	63.91	578,504,158	-0.79%
2022-06-06	63.21	66.29	63.09	64.42	500,130,108	1.91%
2022-06-05	63.75	63.78	62.06	63.21	358,399,957	-0.85%
2022-06-04	62.66	64.21	61.73	63.75	365,451,394	1.74%
2022-06-03	64.46	64.76	61.79	62.66	445,994,255	-2.79%
2022-06-02	62.96	64.61	62.39	64.45	497,215,110	2.37%
2022-06-01	68.42	70.08	62.55	62.97	754,343,388	-7.97%
2022-05-31	69.11	69.56	67.18	68.41	532,691,935	-1.01%
2022-05-30	63.75	69.30	63.41	69.12	587,913,790	8.42%
2022-05-29	63.06	64.27	62.11	63.75	418,602,793	1.09%
2022-05-28	61.56	62.69	61.56	62.31	615,552,947	1.22%
2022-05-27	63.80	63.93	61.29	61.56	646,210,455	-3.51%
2022-05-26	68.32	68.71	61.34	63.83	721,052,783	-6.57%
2022-05-25	70.32	71.44	68.29	68.31	529,431,480	-2.86%
2022-05-24	69.01	70.54	67.68	70.32	588,236,113	1.90%
2022-05-23	71.76	73.74	68.99	69.01	736,854,342	-3.83%
2022-05-22	69.71	72.30	69.53	71.77	449,155,414	2.96%
2022-05-21	68.65	70.43	68.17	69.71	449,401,029	1.54%
2022-05-20	72.08	72.91	67.10	68.66	729,408,177	-4.74%
2022-05-19	66.39	72.20	65.18	72.10	801,021,670	8.60%
2022-05-18	72.97	74.04	66.42	66.42	756,026,173	-8.98%
2022-05-17	67.21	73.51	67.21	72.97	802,347,484	8.57%
2022-05-16	71.52	71.52	65.46	67.21	722,439,504	-6.03%
2022-05-15	68.94	71.53	66.56	71.53	741,432,120	3.76%
2022-05-14	67.95	70.00	64.62	68.95	743,433,183	1.47%
2022-05-13	64.38	72.84	63.49	67.96	1,140,599,762	5.56%
2022-05-12	66.41	69.26	55.32	64.40	1,925,404,691	-3.03%
2022-05-11	80.21	82.39	65.52	66.39	1,899,877,236	-17.23%
2022-05-10	77.83	84.62	74.82	80.23	1,720,920,553	3.08%
2022-05-09	93.98	94.78	77.96	77.96	1,207,155,617	-17.05%
2022-05-08	94.57	95.58	92.00	93.98	729,348,318	-0.62%
2022-05-07	96.79	97.04	93.35	94.57	551,811,127	-2.29%
2022-05-06	96.91	98.21	94.09	96.79	769,940,452	-0.12%
2022-05-05	106.27	106.71	95.53	96.92	842,334,241	-8.80%
2022-05-04	99.34	106.80	99.27	106.27	768,693,782	6.98%
2022-05-03	100.70	101.27	97.84	99.34	542,363,905	-1.35%
2022-05-02	99.43	101.51	98.61	100.69	613,922,891	1.27%
2022-05-01	96.17	99.78	95.48	99.44	592,413,785	3.40%
2022-04-30	100.38	101.41	95.95	96.17	604,900,808	-4.19%
2022-04-29	103.32	104.02	99.04	100.38	861,249,271	-2.85%
2022-04-28	100.54	104.09	100.01	103.32	780,434,505	2.77%
2022-04-27	98.41	101.74	98.22	100.54	692,599,516	2.16%
2022-04-26	104.67	105.17	97.59	98.40	702,800,418	-5.99%
2022-04-25	104.62	104.76	99.51	104.69	802,054,036	0.07%
2022-04-24	105.49	105.93	104.11	104.62	487,505,921	-0.82%
2022-04-23	105.60	107.13	105.32	105.50	502,713,461	-0.09%
2022-04-22	107.00	108.34	105.55	105.60	668,097,133	-1.31%
2022-04-21	111.98	114.22	106.30	107.00	747,220,318	-4.45%
2022-04-20	113.82	113.92	111.04	111.98	669,392,298	-1.62%
2022-04-19	111.23	113.99	110.83	113.81	653,731,832	2.32%
2022-04-18	109.04	111.33	105.70	111.23	810,603,033	2.01%
2022-04-17	114.40	114.97	108.76	109.04	673,093,200	-4.69%
2022-04-16	111.11	114.54	110.54	114.43	639,352,139	2.99%
2022-04-15	107.41	112.63	107.40	111.11	802,528,770	3.44%
2022-04-14	110.48	112.11	106.39	107.41	736,401,323	-2.78%
2022-04-13	104.82	110.67	104.24	110.48	806,829,114	5.40%
2022-04-12	102.64	105.67	102.25	104.83	638,546,461	2.13%
2022-04-11	111.15	111.15	102.60	102.61	807,193,871	-7.68%
2022-04-10	112.78	114.37	111.17	111.17	510,044,015	-1.43%
2022-04-09	110.88	112.79	110.57	112.78	519,806,313	1.71%
2022-04-08	114.24	115.08	110.62	110.88	747,638,227	-2.94%
2022-04-07	112.47	114.88	111.47	114.23	635,873,842	1.56%
2022-04-06	123.20	123.25	112.46	112.46	1,017,954,203	-8.72%
2022-04-05	124.86	127.07	123.20	123.21	662,578,353	-1.32%
2022-04-04	128.91	128.91	122.11	124.86	849,319,392	-3.14%
2022-04-03	124.90	129.31	124.22	128.95	676,091,829	3.24%
2022-04-02	124.88	128.10	124.47	124.92	761,262,628	0.03%
2022-04-01	123.73	125.97	120.12	124.88	854,575,075	0.93%
2022-03-31	131.17	132.78	122.52	123.72	1,352,615,724	-5.68%
2022-03-30	130.05	133.91	127.10	131.17	928,949,835	0.86%
2022-03-29	127.91	131.79	127.73	130.06	837,905,297	1.68%
2022-03-28	129.40	132.41	127.85	127.94	943,699,101	-1.13%
2022-03-27	124.89	129.40	123.68	129.40	740,569,100	3.61%
2022-03-26	124.07	125.36	122.29	124.88	560,151,992	0.65%
2022-03-25	126.58	127.09	122.38	124.07	822,120,492	-1.98%
2022-03-24	122.47	127.29	120.85	126.58	1,007,870,447	3.36%
2022-03-23	122.92	124.09	119.10	122.48	872,780,593	-0.36%
2022-03-22	116.15	123.14	115.77	122.93	1,124,098,345	5.84%
2022-03-21	114.83	116.63	113.74	116.16	833,192,537	1.16%
2022-03-20	116.36	117.76	111.93	114.83	859,708,742	-1.31%
2022-03-19	112.09	116.37	111.80	116.37	741,516,370	3.82%
2022-03-18	110.30	112.79	108.48	112.12	644,181,133	1.65%
2022-03-17	111.35	111.43	108.87	110.31	616,556,664	-0.93%
2022-03-16	106.98	111.37	106.01	111.36	977,477,844	4.09%
2022-03-15	105.67	108.43	102.77	106.99	713,675,630	1.25%
2022-03-14	102.11	105.78	101.50	105.67	743,010,065	3.49%
2022-03-13	105.81	107.20	101.90	102.11	535,011,513	-3.50%
2022-03-12	104.96	107.77	104.81	105.83	536,251,476	0.83%
2022-03-11	102.65	106.57	100.50	104.97	764,305,866	2.26%
2022-03-10	106.93	106.97	100.67	102.66	814,685,365	-3.99%
2022-03-09	100.62	109.05	100.62	106.94	812,074,655	6.28%
2022-03-08	98.86	102.16	98.50	100.62	699,527,175	1.78%
2022-03-07	101.60	103.66	97.24	98.87	756,482,342	-2.69%
2022-03-06	104.98	105.61	101.55	101.59	563,304,861	-3.23%
2022-03-05	101.41	105.35	100.22	104.98	548,783,174	3.52%
2022-03-04	111.41	112.36	100.21	101.39	930,473,366	-8.99%
2022-03-03	110.36	112.50	108.96	111.35	905,649,306	0.90%
2022-03-02	112.54	114.24	109.67	110.35	838,169,853	-1.95%
2022-03-01	113.48	115.58	110.73	112.54	951,568,702	-0.83%
2022-02-28	103.10	113.47	102.23	113.47	930,577,763	10.06%
2022-02-27	108.24	109.88	102.35	103.11	706,861,756	-4.74%
2022-02-26	109.26	113.24	107.21	108.24	773,091,210	-0.93%
2022-02-25	104.23	110.34	102.06	109.27	903,266,080	4.84%
2022-02-24	105.94	106.21	92.61	104.23	1,676,181,000	-1.61%
2022-02-23	107.52	110.81	105.79	105.97	740,588,315	-1.44%
2022-02-22	103.43	107.61	101.27	107.52	902,125,484	3.95%
2022-02-21	110.84	114.31	103.38	103.45	980,192,105	-6.67%
2022-02-20	115.71	115.71	109.15	110.83	736,479,992	-4.22%
2022-02-19	115.19	116.99	113.67	115.71	686,244,892	0.45%
2022-02-18	116.33	121.54	114.92	115.20	1,205,742,846	-0.97%
2022-02-17	128.10	128.73	115.71	116.30	938,120,691	-9.21%
2022-02-16	131.76	131.77	126.02	128.16	715,637,001	-2.73%
2022-02-15	124.79	132.11	124.24	131.76	783,234,535	5.59%
2022-02-14	126.13	126.64	122.24	124.80	712,457,600	-1.05%
2022-02-13	126.67	128.64	124.22	126.20	688,706,404	-0.37%
2022-02-12	126.01	127.58	122.20	126.68	832,593,853	0.53%
2022-02-11	135.09	135.09	125.37	126.03	1,080,587,719	-6.71%
2022-02-10	140.17	143.23	135.09	135.09	1,276,403,767	-3.62%
2022-02-09	133.96	140.79	132.81	140.17	1,036,393,461	4.64%
2022-02-08	137.14	142.35	131.00	133.99	1,373,203,815	-2.30%
2022-02-07	127.44	139.24	125.56	137.11	1,131,143,500	7.59%
2022-02-06	121.92	127.45	121.43	127.45	782,675,364	4.54%
2022-02-05	120.92	123.39	119.25	121.92	736,360,985	0.83%
2022-02-04	110.29	120.92	109.00	120.92	953,726,676	9.64%
2022-02-03	108.53	110.29	106.42	110.29	683,428,425	1.62%
2022-02-02	115.40	115.88	108.44	108.56	743,395,485	-5.93%
2022-02-01	109.59	116.37	108.66	115.40	824,048,434	5.30%
2022-01-31	108.80	110.99	105.02	109.59	691,404,381	0.73%
2022-01-30	110.83	112.04	107.72	108.80	537,737,428	-1.83%
2022-01-29	109.43	111.85	108.31	110.82	592,402,655	1.27%
2022-01-28	106.93	109.84	105.82	109.43	683,706,404	2.34%
2022-01-27	107.26	109.47	103.78	106.95	825,647,673	-0.29%
2022-01-26	108.06	115.78	105.85	107.28	1,064,088,735	-0.72%
2022-01-25	109.59	109.68	106.34	108.07	909,091,096	-1.39%
2022-01-24	112.10	112.19	98.67	109.59	1,645,918,728	-2.24%
2022-01-23	108.46	112.39	106.60	112.09	1,135,598,050	3.35%
2022-01-22	114.42	116.68	99.76	108.43	2,098,519,931	-5.24%
2022-01-21	130.39	130.82	112.43	114.39	1,680,709,016	-12.27%
2022-01-20	136.90	142.53	130.36	130.36	706,911,161	-4.78%
2022-01-19	141.89	142.83	133.74	136.92	926,249,070	-3.50%
2022-01-18	151.65	152.90	139.52	141.89	1,278,790,664	-6.44%
2022-01-17	146.53	153.14	145.17	151.67	1,608,309,071	3.51%
2022-01-16	147.93	148.78	144.25	146.53	756,580,688	-0.95%
2022-01-15	144.72	149.92	144.46	147.94	1,001,838,786	2.22%
2022-01-14	136.65	146.02	136.36	144.72	1,204,657,825	5.91%
2022-01-13	141.74	142.05	135.36	136.64	886,433,982	-3.60%
2022-01-12	131.55	141.74	131.27	141.74	881,585,292	7.75%
2022-01-11	126.83	133.21	126.29	131.54	834,900,749	3.71%
2022-01-10	131.30	131.52	122.63	126.83	1,097,888,042	-3.40%
2022-01-09	130.14	132.48	128.81	131.30	710,682,825	0.89%
2022-01-08	131.49	134.63	126.75	130.14	1,002,118,315	-1.03%
2022-01-07	136.49	136.53	128.08	131.49	1,364,180,297	-3.66%
2022-01-06	136.08	137.75	133.32	136.50	1,136,595,284	0.31%
2022-01-05	146.81	149.55	132.10	136.09	1,304,198,400	-7.30%
2022-01-04	148.47	151.33	146.56	146.81	789,511,706	-1.12%
2022-01-03	151.26	151.26	146.67	148.46	755,658,603	-1.85%
2022-01-02	150.69	152.94	148.66	151.26	680,239,631	0.38%
2022-01-01	146.54	150.75	146.46	150.70	691,648,227	2.84%

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

2022年最高价格/最低价格

2022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

2022年最高价格/最低价格

2022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