莱特币2026年价格走势图_2026年莱特币行情_最高价格

历史价格表
概况

2026年 2025年 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
2026-05-31	52.35	52.67	51.40	52.00	206,316,979	-0.67%
2026-05-30	51.83	52.68	51.81	52.35	223,316,329	1.00%
2026-05-29	51.59	52.22	51.24	51.83	250,888,377	0.47%
2026-05-28	51.92	52.02	50.34	51.59	293,114,697	-0.64%
2026-05-27	51.86	52.72	51.69	51.92	252,065,091	0.12%
2026-05-26	52.66	53.02	51.61	51.86	241,069,248	-1.52%
2026-05-25	52.77	53.08	52.46	52.66	232,583,143	-0.21%
2026-05-24	53.43	53.57	52.04	52.77	209,539,208	-1.24%
2026-05-23	52.62	54.10	51.78	53.44	265,931,024	1.56%
2026-05-22	54.13	54.48	52.35	52.62	293,337,535	-2.79%
2026-05-21	53.91	54.63	53.37	54.13	274,542,485	0.41%
2026-05-20	54.39	54.48	53.30	53.91	273,753,027	-0.88%
2026-05-19	54.31	54.47	53.57	54.39	236,783,709	0.15%
2026-05-18	54.56	54.56	53.23	54.31	315,343,861	-0.46%
2026-05-17	56.18	56.44	54.02	54.56	244,268,225	-2.88%
2026-05-16	57.49	57.61	55.61	56.18	246,655,147	-2.28%
2026-05-15	58.16	58.46	56.49	57.49	298,075,417	-1.15%
2026-05-14	56.97	59.43	56.66	58.16	313,523,692	2.09%
2026-05-13	58.01	58.91	56.34	56.97	304,031,761	-1.79%
2026-05-12	58.53	58.59	57.09	58.01	284,815,414	-0.89%
2026-05-11	60.38	60.49	58.19	58.53	309,041,426	-3.06%
2026-05-10	58.01	60.53	57.71	60.38	328,029,676	4.09%
2026-05-09	58.23	59.10	57.67	58.01	249,017,480	-0.38%
2026-05-08	56.43	58.91	56.16	58.23	314,661,149	3.19%
2026-05-07	56.68	57.35	56.17	56.43	295,499,669	-0.44%
2026-05-06	56.38	57.85	56.19	56.68	341,792,374	0.53%
2026-05-05	54.95	56.56	54.88	56.38	299,600,799	2.60%
2026-05-04	55.29	56.32	54.93	54.95	334,068,230	-0.61%
2026-05-03	55.37	55.71	54.90	55.29	195,138,866	-0.14%
2026-05-02	55.39	55.67	55.09	55.37	195,781,109	-0.04%
2026-05-01	55.17	55.98	54.98	55.40	251,885,628	0.42%
2026-04-30	55.30	55.93	55.01	55.17	224,660,906	-0.24%
2026-04-29	55.72	57.61	54.44	55.30	338,089,706	-0.75%
2026-04-28	55.55	55.72	54.78	55.72	212,246,070	0.31%
2026-04-27	56.31	56.79	55.11	55.55	251,910,874	-1.35%
2026-04-26	56.05	56.44	55.80	56.31	206,807,978	0.46%
2026-04-25	56.52	56.70	55.97	56.05	187,199,544	-0.83%
2026-04-24	56.23	56.73	55.81	56.52	244,802,426	0.52%
2026-04-23	55.57	56.24	54.98	56.23	251,381,797	1.19%
2026-04-22	55.55	56.51	55.53	55.57	263,722,817	0.04%
2026-04-21	55.04	55.84	54.73	55.55	242,762,274	0.93%
2026-04-20	54.07	55.37	54.05	55.04	246,406,332	1.79%
2026-04-19	55.73	55.79	53.99	54.07	233,976,494	-2.98%
2026-04-18	56.48	56.64	55.32	55.73	233,909,397	-1.33%
2026-04-17	56.37	57.34	55.40	56.48	305,690,674	0.20%
2026-04-16	55.13	56.53	54.68	56.37	295,784,323	2.25%
2026-04-15	54.31	55.63	53.89	55.13	248,899,392	1.51%
2026-04-14	54.65	55.23	54.05	54.31	275,658,398	-0.62%
2026-04-13	53.49	54.71	52.70	54.65	276,036,236	2.17%
2026-04-12	55.07	55.07	53.42	53.49	199,201,840	-2.87%
2026-04-11	54.97	55.68	54.42	55.07	196,485,613	0.18%
2026-04-10	54.50	55.47	54.29	54.97	224,539,500	0.86%
2026-04-09	53.97	55.15	53.70	54.50	237,655,046	0.98%
2026-04-08	55.41	55.51	53.91	53.97	254,301,221	-2.60%
2026-04-07	53.54	55.69	52.96	55.41	283,918,771	3.49%
2026-04-06	54.11	54.51	53.29	53.54	245,384,697	-1.05%
2026-04-05	53.57	54.12	52.64	54.11	183,620,530	1.01%
2026-04-04	53.21	53.80	53.02	53.57	175,707,279	0.68%
2026-04-03	52.26	53.45	52.17	53.21	206,379,608	1.82%
2026-04-02	53.81	54.08	51.48	52.26	280,225,201	-2.88%
2026-04-01	53.92	54.68	53.81	53.81	275,835,213	-0.20%
2026-03-31	53.20	54.14	53.14	53.92	293,928,216	1.35%
2026-03-30	53.29	54.31	53.08	53.20	339,847,736	-0.17%
2026-03-29	53.84	54.31	52.57	53.30	248,017,423	-1.00%
2026-03-28	53.68	54.78	53.36	53.84	259,780,951	0.30%
2026-03-27	54.57	55.11	53.36	53.68	282,317,429	-1.63%
2026-03-26	56.62	56.62	54.22	54.57	314,473,137	-3.62%
2026-03-25	56.38	56.68	55.90	56.62	294,347,644	0.43%
2026-03-24	55.66	56.44	55.11	56.38	288,614,366	1.29%
2026-03-23	53.49	55.91	53.36	55.66	338,040,837	4.06%
2026-03-22	54.67	54.97	53.10	53.49	288,426,839	-2.16%
2026-03-21	56.18	56.55	54.64	54.67	235,350,864	-2.69%
2026-03-20	55.51	56.41	55.27	56.18	268,435,837	1.21%
2026-03-19	56.05	56.27	54.70	55.51	285,778,078	-0.96%
2026-03-18	58.10	58.52	55.42	56.05	343,498,586	-3.53%
2026-03-17	58.72	59.14	57.40	58.09	376,791,396	-1.07%
2026-03-16	56.19	58.92	55.86	58.72	454,090,668	4.50%
2026-03-15	55.00	56.35	54.75	56.19	261,359,342	2.16%
2026-03-14	55.31	55.80	54.43	55.00	240,195,212	-0.56%
2026-03-13	54.57	56.60	54.54	55.31	346,269,516	1.36%
2026-03-12	54.74	54.97	53.89	54.57	278,178,765	-0.31%
2026-03-11	53.85	55.19	53.62	54.74	279,513,671	1.65%
2026-03-10	53.72	54.92	53.48	53.85	316,110,848	0.24%
2026-03-09	52.64	54.66	52.57	53.72	315,115,156	2.05%
2026-03-08	53.56	53.85	52.15	52.64	304,345,236	-1.72%
2026-03-07	53.81	54.23	53.33	53.56	243,005,020	-0.46%
2026-03-06	55.47	55.82	53.15	53.81	296,608,685	-2.99%
2026-03-05	56.79	57.16	55.14	55.47	359,157,991	-2.32%
2026-03-04	54.78	57.65	54.39	56.79	432,985,743	3.67%
2026-03-03	54.54	55.13	53.10	54.78	370,029,257	0.44%
2026-03-02	53.25	55.52	52.99	54.54	390,389,774	2.42%
2026-03-01	54.39	55.49	52.55	53.25	312,027,903	-2.10%
2026-02-28	54.53	54.93	51.58	54.39	356,602,878	-0.26%
2026-02-27	55.62	56.33	53.74	54.53	323,623,303	-1.96%
2026-02-26	56.68	57.00	54.51	55.62	354,410,839	-1.87%
2026-02-25	51.16	58.50	51.09	56.68	492,727,284	10.79%
2026-02-24	51.26	51.83	50.36	51.16	300,075,205	-0.20%
2026-02-23	53.46	53.48	50.97	51.26	317,588,549	-4.12%
2026-02-22	54.95	54.95	53.02	53.47	237,494,898	-2.69%
2026-02-21	55.21	55.87	54.83	54.95	247,942,759	-0.47%
2026-02-20	52.66	55.39	52.66	55.21	365,876,773	4.84%
2026-02-19	53.29	53.68	51.57	52.66	271,664,517	-1.18%
2026-02-18	53.90	54.88	53.00	53.29	269,022,807	-1.13%
2026-02-17	55.04	55.75	53.31	53.90	311,838,533	-2.07%
2026-02-16	55.04	55.43	53.38	55.04	329,314,319	0.00%
2026-02-15	56.01	56.54	54.27	55.04	328,163,745	-1.73%
2026-02-14	55.08	56.56	54.91	56.01	299,076,293	1.69%
2026-02-13	53.10	55.62	52.39	55.08	334,226,925	3.73%
2026-02-12	52.24	53.68	51.61	53.10	313,961,951	1.65%
2026-02-11	53.33	53.66	51.18	52.24	349,187,081	-2.04%
2026-02-10	54.40	54.57	52.89	53.33	289,518,820	-1.97%
2026-02-09	54.55	55.01	52.37	54.40	348,353,427	-0.27%
2026-02-08	55.22	55.67	53.81	54.55	324,833,058	-1.21%
2026-02-07	55.06	55.90	52.96	55.22	511,314,895	0.29%
2026-02-06	50.69	56.31	46.08	55.06	895,029,426	8.62%
2026-02-05	58.79	59.23	50.50	50.69	886,638,073	-13.78%
2026-02-04	59.27	60.86	57.14	58.79	511,322,598	-0.81%
2026-02-03	59.99	61.13	56.96	59.27	498,495,438	-1.20%
2026-02-02	58.48	61.06	56.64	59.99	555,157,029	2.58%
2026-02-01	59.43	59.81	57.46	58.48	507,225,797	-1.60%
2026-01-31	65.35	65.37	56.91	59.43	801,488,870	-9.06%
2026-01-30	66.10	66.26	63.21	65.35	646,220,871	-1.13%
2026-01-29	69.38	69.38	64.42	66.10	439,496,548	-4.73%
2026-01-28	69.96	70.08	68.55	69.38	311,817,253	-0.83%
2026-01-27	69.74	70.19	68.59	69.96	318,526,846	0.32%
2026-01-26	67.17	69.96	67.06	69.74	380,934,311	3.83%
2026-01-25	68.12	70.19	65.36	67.17	489,809,813	-1.39%
2026-01-24	68.04	68.84	67.71	68.12	212,212,958	0.12%
2026-01-23	68.13	69.44	67.09	68.04	344,777,102	-0.13%
2026-01-22	68.42	69.51	67.21	68.13	336,527,343	-0.42%
2026-01-21	67.06	69.56	66.19	68.42	509,865,307	2.03%
2026-01-20	70.72	70.97	66.84	67.06	535,546,348	-5.18%
2026-01-19	72.26	72.26	68.52	70.72	703,146,046	-2.13%
2026-01-18	74.84	75.83	72.23	72.26	368,393,329	-3.45%
2026-01-17	75.26	75.91	73.89	74.84	340,850,829	-0.56%
2026-01-16	72.12	75.96	71.39	75.26	683,173,346	4.35%
2026-01-15	76.74	76.74	71.54	72.12	1,081,241,025	-6.02%
2026-01-14	78.12	80.70	76.30	76.74	1,238,753,022	-1.77%
2026-01-13	76.05	78.81	75.42	78.12	873,722,670	2.72%
2026-01-12	78.69	80.58	75.77	76.05	689,679,296	-3.35%
2026-01-11	81.12	81.64	78.61	78.69	346,868,302	-3.00%
2026-01-10	81.37	82.19	80.74	81.12	213,243,077	-0.31%
2026-01-09	81.25	81.92	79.99	81.37	328,331,156	0.15%
2026-01-08	81.63	82.17	80.09	81.25	330,236,986	-0.47%
2026-01-07	83.95	83.95	81.11	81.63	357,477,681	-2.76%
2026-01-06	83.58	84.75	81.29	83.95	411,766,696	0.44%
2026-01-05	82.13	84.39	81.62	83.58	452,029,892	1.77%
2026-01-04	82.05	83.00	81.77	82.13	320,989,435	0.10%
2026-01-03	81.82	82.76	81.01	82.05	312,443,399	0.28%
2026-01-02	79.84	82.16	79.02	81.82	360,416,066	2.48%
2026-01-01	76.78	79.86	76.64	79.84	255,021,763	3.99%

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

2026年最高价格/最低价格

2026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

2026年最高价格/最低价格

2026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