| 时间 | 最高价($) | 最低价($) |
|---|---|---|
| 2024-12-09 | 135.17 | 104.14 |
| 2024-12-08 | 135.29 | 130.44 |
| 2024-12-07 | 138.58 | 132.20 |
| 2024-12-06 | 138.82 | 130.90 |
| 2024-12-05 | 146.61 | 125.58 |
| 2024-12-04 | 135.08 | 122.30 |
| 2024-12-03 | 134.55 | 123.52 |
| 2024-12-02 | 139.02 | 115.53 |
| 2024-12-01 | 120.99 | 99.65 |
| 2024-11-30 | 104.66 | 100.58 |
| 2024-11-29 | 104.41 | 94.87 |
| 2024-11-28 | 98.29 | 93.85 |
| 2024-11-27 | 98.99 | 91.78 |
| 2024-11-26 | 95.09 | 88.28 |
| 2024-11-25 | 98.97 | 91.40 |
| 2024-11-24 | 102.71 | 92.37 |
| 2024-11-23 | 105.69 | 92.07 |
| 2024-11-22 | 92.36 | 88.17 |
| 2024-11-21 | 90.93 | 81.88 |
| 2024-11-20 | 87.70 | 82.62 |
| 2024-11-19 | 89.98 | 85.39 |
| 2024-11-18 | 94.33 | 86.68 |
| 2024-11-17 | 96.93 | 85.19 |
| 2024-11-16 | 97.89 | 83.03 |
| 2024-11-15 | 87.05 | 79.09 |
| 2024-11-14 | 84.40 | 74.46 |
| 2024-11-13 | 77.83 | 72.06 |
| 2024-11-12 | 82.56 | 74.37 |
| 2024-11-11 | 80.18 | 74.82 |
| 2024-11-10 | 78.21 | 73.83 |
| 2024-11-09 | 73.93 | 71.79 |
| 2024-11-08 | 73.03 | 70.84 |
| 2024-11-07 | 72.35 | 70.05 |
| 2024-11-06 | 71.51 | 65.44 |
| 2024-11-05 | 67.22 | 65.20 |
| 2024-11-04 | 67.60 | 64.64 |
| 2024-11-03 | 69.23 | 65.53 |
| 2024-11-02 | 71.19 | 69.01 |
| 2024-11-01 | 70.94 | 67.79 |
| 2024-10-31 | 71.95 | 68.52 |
| 2024-10-30 | 74.14 | 71.53 |
| 2024-10-29 | 74.27 | 70.72 |
| 2024-10-28 | 71.44 | 69.70 |
| 2024-10-27 | 71.09 | 68.01 |
| 2024-10-26 | 69.51 | 68.14 |
| 2024-10-25 | 72.19 | 67.39 |
| 2024-10-24 | 71.26 | 69.29 |
| 2024-10-23 | 70.20 | 67.91 |
| 2024-10-22 | 71.45 | 69.41 |
| 2024-10-21 | 74.51 | 70.49 |
| 2024-10-20 | 75.59 | 73.71 |
| 2024-10-19 | 75.88 | 73.11 |
| 2024-10-18 | 74.70 | 71.91 |
| 2024-10-17 | 73.90 | 70.02 |
| 2024-10-16 | 72.85 | 69.42 |
| 2024-10-15 | 71.46 | 65.56 |
| 2024-10-14 | 67.24 | 64.20 |
| 2024-10-13 | 66.25 | 64.50 |
| 2024-10-12 | 66.61 | 65.14 |
| 2024-10-11 | 65.85 | 64.24 |
| 2024-10-10 | 64.99 | 63.42 |
| 2024-10-09 | 65.89 | 64.15 |
| 2024-10-08 | 66.09 | 64.65 |
| 2024-10-07 | 67.89 | 64.60 |
| 2024-10-06 | 67.60 | 66.17 |
| 2024-10-05 | 66.28 | 64.84 |
| 2024-10-04 | 65.14 | 63.39 |
| 2024-10-03 | 63.94 | 62.12 |
| 2024-10-02 | 64.74 | 62.40 |
| 2024-10-01 | 68.52 | 62.44 |
| 2024-09-30 | 69.32 | 66.45 |
| 2024-09-29 | 70.26 | 68.63 |
| 2024-09-28 | 71.46 | 69.08 |
| 2024-09-27 | 71.20 | 68.40 |
| 2024-09-26 | 68.52 | 65.75 |
| 2024-09-25 | 67.77 | 66.00 |
| 2024-09-24 | 67.13 | 65.84 |
| 2024-09-23 | 69.27 | 66.76 |
| 2024-09-22 | 68.74 | 66.60 |
| 2024-09-21 | 67.11 | 64.89 |
| 2024-09-20 | 66.41 | 64.43 |
| 2024-09-19 | 66.02 | 64.76 |
| 2024-09-18 | 64.77 | 62.50 |
| 2024-09-17 | 64.00 | 62.02 |
| 2024-09-16 | 63.72 | 62.15 |
| 2024-09-15 | 66.29 | 63.14 |
| 2024-09-14 | 66.73 | 64.96 |
| 2024-09-13 | 64.99 | 62.45 |
| 2024-09-12 | 63.11 | 61.55 |
| 2024-09-11 | 62.40 | 60.24 |
| 2024-09-10 | 61.75 | 60.39 |
| 2024-09-09 | 61.73 | 59.79 |
| 2024-09-08 | 62.26 | 60.14 |
| 2024-09-07 | 64.09 | 61.76 |
| 2024-09-06 | 66.76 | 61.50 |
| 2024-09-05 | 68.36 | 64.49 |
| 2024-09-04 | 66.17 | 62.74 |
| 2024-09-03 | 66.30 | 64.42 |
| 2024-09-02 | 65.65 | 62.70 |
| 2024-09-01 | 65.07 | 63.09 |
| 2024-08-31 | 66.37 | 64.91 |
| 2024-08-30 | 65.36 | 61.75 |
| 2024-08-29 | 63.85 | 61.22 |
| 2024-08-28 | 62.32 | 59.63 |
| 2024-08-27 | 63.94 | 59.50 |
| 2024-08-26 | 65.08 | 63.15 |
| 2024-08-25 | 66.84 | 64.59 |
| 2024-08-24 | 67.98 | 65.53 |
| 2024-08-23 | 66.78 | 63.65 |
| 2024-08-22 | 64.32 | 62.66 |
| 2024-08-21 | 64.72 | 62.15 |
| 2024-08-20 | 67.28 | 63.35 |
| 2024-08-19 | 67.40 | 66.07 |
| 2024-08-18 | 68.10 | 66.22 |
| 2024-08-17 | 67.83 | 65.97 |
| 2024-08-16 | 66.72 | 64.50 |
| 2024-08-15 | 66.83 | 63.68 |
| 2024-08-14 | 64.66 | 62.84 |
| 2024-08-13 | 63.43 | 61.26 |
| 2024-08-12 | 61.99 | 59.42 |
| 2024-08-11 | 62.31 | 59.05 |
| 2024-08-10 | 61.50 | 60.22 |
| 2024-08-09 | 61.23 | 59.51 |
| 2024-08-08 | 61.84 | 55.37 |
| 2024-08-07 | 59.51 | 55.55 |
| 2024-08-06 | 59.26 | 56.15 |
| 2024-08-05 | 62.49 | 50.43 |
| 2024-08-04 | 65.13 | 60.66 |
| 2024-08-03 | 66.29 | 62.75 |
| 2024-08-02 | 69.82 | 64.32 |
| 2024-08-01 | 71.38 | 66.37 |
| 2024-07-31 | 72.84 | 70.11 |
| 2024-07-30 | 74.48 | 71.39 |
| 2024-07-29 | 76.62 | 71.09 |
| 2024-07-28 | 71.72 | 70.44 |
| 2024-07-27 | 72.28 | 70.57 |
| 2024-07-26 | 71.66 | 68.81 |
| 2024-07-25 | 71.62 | 67.39 |
| 2024-07-24 | 73.62 | 70.89 |
| 2024-07-23 | 73.00 | 70.65 |
| 2024-07-22 | 74.55 | 70.89 |
| 2024-07-21 | 74.04 | 71.61 |
| 2024-07-20 | 73.86 | 72.49 |
| 2024-07-19 | 74.11 | 69.78 |
| 2024-07-18 | 72.89 | 70.71 |
| 2024-07-17 | 74.19 | 71.34 |
| 2024-07-16 | 73.99 | 70.60 |
| 2024-07-15 | 72.51 | 69.82 |
| 2024-07-14 | 70.50 | 69.34 |
| 2024-07-13 | 70.58 | 69.25 |
| 2024-07-12 | 69.34 | 66.88 |
| 2024-07-11 | 69.08 | 66.58 |
| 2024-07-10 | 67.20 | 64.58 |
| 2024-07-09 | 66.18 | 64.36 |
| 2024-07-08 | 66.13 | 59.44 |
| 2024-07-07 | 65.53 | 61.72 |
| 2024-07-06 | 65.58 | 61.60 |
| 2024-07-05 | 65.40 | 57.51 |
| 2024-07-04 | 72.29 | 65.21 |
| 2024-07-03 | 76.07 | 71.81 |
| 2024-07-02 | 76.04 | 74.24 |
| 2024-07-01 | 75.80 | 74.19 |
| 2024-06-30 | 75.80 | 74.09 |
| 2024-06-29 | 76.60 | 72.77 |
| 2024-06-28 | 74.55 | 72.60 |
| 2024-06-27 | 73.19 | 70.54 |
| 2024-06-26 | 71.90 | 70.53 |
| 2024-06-25 | 71.91 | 69.44 |
| 2024-06-24 | 73.37 | 67.92 |
| 2024-06-23 | 74.96 | 73.37 |
| 2024-06-22 | 74.82 | 73.60 |
| 2024-06-21 | 74.70 | 72.36 |
| 2024-06-20 | 75.29 | 73.29 |
| 2024-06-19 | 74.88 | 72.55 |
| 2024-06-18 | 76.68 | 70.87 |
| 2024-06-17 | 79.16 | 75.34 |
| 2024-06-16 | 80.00 | 78.61 |
| 2024-06-15 | 79.35 | 77.49 |
| 2024-06-14 | 80.17 | 76.53 |
| 2024-06-13 | 79.72 | 77.44 |
| 2024-06-12 | 79.19 | 76.54 |
| 2024-06-11 | 79.64 | 76.14 |
| 2024-06-10 | 80.51 | 79.14 |
| 2024-06-09 | 80.68 | 79.57 |
| 2024-06-08 | 80.39 | 79.05 |
| 2024-06-07 | 84.80 | 76.52 |
| 2024-06-06 | 85.73 | 84.18 |
| 2024-06-05 | 85.43 | 83.59 |
| 2024-06-04 | 83.66 | 81.22 |
| 2024-06-03 | 84.16 | 82.73 |
| 2024-06-02 | 83.43 | 82.22 |
| 2024-06-01 | 83.64 | 82.91 |
| 2024-05-26 | 85.21 | 83.62 |
| 2024-05-25 | 85.89 | 84.52 |
| 2024-05-24 | 86.33 | 84.14 |
| 2024-05-23 | 87.72 | 81.87 |
| 2024-05-22 | 88.41 | 85.05 |
| 2024-05-21 | 89.42 | 87.07 |
| 2024-05-20 | 88.99 | 82.22 |
| 2024-05-19 | 84.38 | 81.86 |
| 2024-05-18 | 84.62 | 83.63 |
| 2024-05-17 | 84.22 | 82.00 |
| 2024-05-16 | 83.19 | 81.49 |
| 2024-05-15 | 82.78 | 78.32 |
| 2024-05-14 | 81.17 | 78.67 |
| 2024-05-13 | 82.46 | 79.07 |
| 2024-05-12 | 82.10 | 80.95 |
| 2024-05-11 | 82.19 | 80.22 |
| 2024-05-10 | 83.42 | 79.68 |
| 2024-05-09 | 83.07 | 80.77 |
| 2024-05-08 | 82.11 | 79.41 |
| 2024-05-07 | 82.54 | 80.02 |
| 2024-05-06 | 83.98 | 80.24 |
| 2024-05-05 | 81.74 | 80.54 |
| 2024-05-04 | 82.92 | 81.65 |
| 2024-05-03 | 82.60 | 79.46 |
| 2024-05-02 | 81.14 | 78.66 |
| 2024-05-01 | 80.70 | 74.92 |
| 2024-04-30 | 84.45 | 77.62 |
| 2024-04-29 | 85.48 | 81.94 |
| 2024-04-28 | 85.36 | 83.70 |
| 2024-04-27 | 88.36 | 83.35 |
| 2024-04-26 | 88.49 | 83.21 |
| 2024-04-25 | 85.02 | 82.16 |
| 2024-04-24 | 87.64 | 82.43 |
| 2024-04-23 | 85.91 | 84.18 |
| 2024-04-22 | 86.38 | 84.09 |
| 2024-04-21 | 85.68 | 82.99 |
| 2024-04-20 | 85.89 | 80.44 |
| 2024-04-19 | 82.02 | 76.20 |
| 2024-04-18 | 82.39 | 78.88 |
| 2024-04-17 | 80.72 | 76.53 |
| 2024-04-16 | 80.38 | 75.87 |
| 2024-04-15 | 82.75 | 75.95 |
| 2024-04-14 | 80.36 | 74.14 |
| 2024-04-13 | 86.49 | 71.31 |
| 2024-04-12 | 99.29 | 80.81 |
| 2024-04-11 | 99.80 | 95.04 |
| 2024-04-10 | 98.13 | 94.46 |
| 2024-04-09 | 103.39 | 96.74 |
| 2024-04-08 | 105.84 | 99.91 |
| 2024-04-07 | 105.68 | 100.44 |
| 2024-04-06 | 102.31 | 97.30 |
| 2024-04-05 | 100.10 | 95.34 |
| 2024-04-04 | 103.97 | 96.45 |
| 2024-04-03 | 109.54 | 96.75 |
| 2024-04-02 | 108.81 | 94.32 |
| 2024-04-01 | 112.32 | 97.52 |
| 2024-03-31 | 106.55 | 101.55 |
| 2024-03-30 | 109.25 | 101.31 |
| 2024-03-29 | 110.01 | 93.11 |
| 2024-03-28 | 96.39 | 93.52 |
| 2024-03-27 | 98.31 | 92.85 |
| 2024-03-26 | 96.85 | 87.78 |
| 2024-03-25 | 91.94 | 88.72 |
| 2024-03-24 | 90.42 | 85.38 |
| 2024-03-23 | 87.46 | 83.15 |
| 2024-03-22 | 86.08 | 80.81 |
| 2024-03-21 | 86.80 | 83.86 |
| 2024-03-20 | 85.25 | 77.29 |
| 2024-03-19 | 87.43 | 77.30 |
| 2024-03-18 | 87.87 | 80.95 |
| 2024-03-17 | 86.68 | 81.12 |
| 2024-03-16 | 90.63 | 82.47 |
| 2024-03-15 | 95.27 | 84.35 |
| 2024-03-14 | 98.02 | 90.35 |
| 2024-03-13 | 98.78 | 94.63 |
| 2024-03-12 | 104.09 | 93.30 |
| 2024-03-11 | 105.58 | 84.83 |
| 2024-03-10 | 90.91 | 85.68 |
| 2024-03-09 | 91.01 | 87.22 |
| 2024-03-08 | 89.31 | 84.96 |
| 2024-03-07 | 89.60 | 83.59 |
| 2024-03-06 | 87.26 | 79.99 |
| 2024-03-05 | 91.83 | 74.43 |
| 2024-03-04 | 92.42 | 87.78 |
| 2024-03-03 | 94.53 | 87.50 |
| 2024-03-02 | 94.47 | 84.58 |
| 2024-03-01 | 86.06 | 79.92 |
| 2024-02-29 | 84.81 | 74.12 |
| 2024-02-28 | 77.85 | 71.76 |
| 2024-02-27 | 76.29 | 71.95 |
| 2024-02-26 | 72.92 | 69.23 |
| 2024-02-25 | 70.55 | 69.80 |
| 2024-02-24 | 70.62 | 68.72 |
| 2024-02-23 | 69.06 | 67.72 |
| 2024-02-22 | 69.63 | 67.98 |
| 2024-02-21 | 69.66 | 67.50 |
| 2024-02-20 | 71.42 | 68.31 |
| 2024-02-19 | 71.67 | 70.58 |
| 2024-02-18 | 71.28 | 69.88 |
| 2024-02-17 | 70.72 | 68.42 |
| 2024-02-16 | 70.96 | 69.24 |
| 2024-02-15 | 70.86 | 69.24 |
| 2024-02-14 | 70.74 | 68.56 |
| 2024-02-13 | 73.13 | 68.28 |
| 2024-02-12 | 73.41 | 70.45 |
| 2024-02-11 | 72.94 | 70.69 |
| 2024-02-10 | 71.17 | 70.10 |
| 2024-02-09 | 71.86 | 70.35 |
| 2024-02-08 | 70.61 | 68.46 |
| 2024-02-07 | 68.74 | 67.75 |
| 2024-02-06 | 68.75 | 67.56 |
| 2024-02-05 | 68.13 | 66.71 |
| 2024-02-04 | 68.83 | 66.68 |
| 2024-02-03 | 69.08 | 67.92 |
| 2024-02-02 | 68.34 | 67.41 |
| 2024-02-01 | 68.07 | 65.80 |
| 2024-01-31 | 69.80 | 66.27 |
| 2024-01-30 | 68.64 | 67.29 |
| 2024-01-29 | 68.71 | 66.92 |
| 2024-01-28 | 68.44 | 67.41 |
| 2024-01-27 | 68.28 | 66.42 |
| 2024-01-26 | 67.50 | 65.24 |
| 2024-01-25 | 66.14 | 64.66 |
| 2024-01-24 | 66.29 | 64.91 |
| 2024-01-23 | 68.32 | 63.26 |
| 2024-01-22 | 72.54 | 66.91 |
| 2024-01-21 | 72.15 | 70.55 |
| 2024-01-20 | 72.67 | 70.61 |
| 2024-01-19 | 71.42 | 67.12 |
| 2024-01-18 | 70.24 | 66.61 |
| 2024-01-17 | 69.88 | 68.59 |
| 2024-01-16 | 70.41 | 68.60 |
| 2024-01-15 | 71.53 | 69.05 |
| 2024-01-14 | 72.24 | 69.69 |
| 2024-01-13 | 73.48 | 71.10 |
| 2024-01-12 | 76.85 | 70.68 |
| 2024-01-11 | 74.51 | 69.74 |
| 2024-01-10 | 71.04 | 65.41 |
| 2024-01-09 | 67.84 | 64.87 |
| 2024-01-08 | 68.30 | 61.71 |
| 2024-01-07 | 66.30 | 63.96 |
| 2024-01-06 | 66.11 | 63.64 |
| 2024-01-05 | 66.75 | 64.62 |
| 2024-01-04 | 66.96 | 64.82 |
| 2024-01-03 | 73.57 | 63.05 |
| 2024-01-02 | 75.81 | 72.70 |
| 2024-01-01 | 74.73 | 72.25 |
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。