Grayscale Litecoin Trust (LTCN)

LTCN
🏛️ États-Unis →
8.79
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 17.00 17.30 13.50 15.75 0.6M
2023-12-28 17.95 18.50 13.48 16.95 0.9M
2023-12-27 16.30 18.22 16.30 17.87 0.5M
2023-12-26 13.87 16.36 13.66 16.25 0.6M
2023-12-22 11.75 13.77 11.75 13.60 0.5M
2023-12-21 10.62 11.75 10.60 11.70 0.2M
2023-12-20 10.43 10.92 10.43 10.61 0.2M
2023-12-19 10.39 10.49 10.09 10.38 0.2M
2023-12-18 9.68 10.96 9.50 10.25 0.2M
2023-12-15 9.90 9.97 9.65 9.81 0.1M
2023-12-14 9.88 10.25 9.55 9.96 0.2M
2023-12-13 9.55 10.00 9.53 9.97 0.2M
2023-12-12 9.15 9.89 9.15 9.53 0.2M
2023-12-11 9.87 9.87 8.81 9.18 0.4M
2023-12-08 9.35 10.12 9.30 10.09 0.4M
2023-12-07 9.51 9.98 9.09 9.28 0.1M
2023-12-06 9.50 9.92 9.41 9.55 0.2M
2023-12-05 9.50 10.10 9.31 9.39 0.4M
2023-12-04 9.77 10.14 8.70 9.41 0.6M
2023-12-01 7.81 8.72 7.77 8.57 0.2M
2023-11-30 7.60 7.88 7.60 7.77 0.1M
2023-11-29 7.82 8.00 7.50 7.74 0.2M
2023-11-28 7.16 8.00 7.16 7.80 0.2M
2023-11-27 6.80 7.53 6.63 7.19 0.2M
2023-11-24 6.49 7.15 6.37 6.89 0.1M
2023-11-22 6.54 6.55 6.35 6.43 0.1M
2023-11-21 6.71 6.92 6.45 6.54 0.2M
2023-11-20 6.40 6.82 6.34 6.71 0.1M
2023-11-17 6.51 6.73 6.18 6.34 0.1M
2023-11-16 6.62 6.77 6.30 6.51 0.1M
2023-11-15 6.25 6.81 6.25 6.78 0.2M
2023-11-14 7.07 7.49 6.01 6.16 0.3M
2023-11-13 6.78 7.64 6.76 7.10 0.3M
2023-11-10 6.49 6.78 6.49 6.78 0.2M
2023-11-09 6.49 6.79 6.30 6.44 0.4M
2023-11-08 6.07 6.43 6.01 6.29 0.2M
2023-11-07 6.00 6.15 5.75 6.07 0.2M
2023-11-06 5.60 6.00 5.44 5.92 0.2M
2023-11-03 5.60 5.64 5.33 5.43 0.1M
2023-11-02 5.35 5.69 5.28 5.61 0.2M
2023-11-01 5.33 5.38 5.23 5.35 0.1M
2023-10-31 5.38 5.38 5.25 5.31 0.1M
2023-10-30 5.18 5.44 5.10 5.31 0.1M
2023-10-27 5.31 5.37 5.00 5.18 0.1M
2023-10-26 5.43 5.64 5.22 5.36 0.1M
2023-10-25 5.34 5.49 5.19 5.40 0.2M
2023-10-24 5.24 5.50 5.05 5.10 0.2M
2023-10-23 5.00 5.06 4.80 4.93 0.1M
2023-10-20 4.71 5.00 4.62 4.72 0.1M
2023-10-19 4.68 4.99 4.60 4.76 0.1M
2023-10-18 4.75 4.78 4.56 4.68 0.1M
2023-10-17 4.91 4.91 4.75 4.78 0.1M
2023-10-16 4.77 5.00 4.63 4.94 0.4M
2023-10-13 4.70 4.99 4.52 4.54 0.1M
2023-10-12 4.86 5.01 4.65 4.70 0.1M
2023-10-11 5.13 5.15 4.95 5.02 0.1M
2023-10-10 4.92 5.17 4.70 5.13 0.1M
2023-10-09 4.80 4.92 4.71 4.88 0.1M
2023-10-06 4.60 5.02 4.60 4.94 0.1M
2023-10-05 5.01 5.02 4.50 4.60 0.1M
2023-10-04 5.10 5.20 4.76 5.01 0.1M
2023-10-03 5.00 5.18 5.00 5.05 0.1M
2023-10-02 4.83 5.15 4.81 5.10 0.1M
2023-09-29 5.14 5.15 4.70 4.80 0.1M
2023-09-28 4.72 5.16 4.58 4.99 0.1M
2023-09-27 4.84 4.88 4.59 4.74 0.0M
2023-09-26 4.85 4.85 4.61 4.84 0.1M
2023-09-25 4.75 4.97 4.75 4.80 0.0M
2023-09-22 4.69 4.99 4.69 4.78 0.1M
2023-09-21 4.85 4.98 4.55 4.68 0.1M
2023-09-20 5.10 5.19 4.70 4.85 0.1M
2023-09-19 4.95 5.20 4.95 5.16 0.1M
2023-09-18 4.95 5.24 4.87 4.94 0.2M
2023-09-15 4.77 4.93 4.65 4.76 0.1M
2023-09-14 4.58 4.85 4.57 4.75 0.1M
2023-09-13 4.53 4.67 4.50 4.57 0.0M
2023-09-12 4.21 4.55 4.21 4.51 0.1M
2023-09-11 4.61 4.69 4.04 4.19 0.2M
2023-09-08 4.53 4.77 4.52 4.67 0.1M
2023-09-07 4.42 4.77 4.42 4.48 0.1M
2023-09-06 4.44 4.44 4.27 4.42 0.1M
2023-09-05 4.00 4.38 3.96 4.35 0.1M
2023-09-01 4.33 4.40 4.00 4.05 0.1M
2023-08-31 4.80 4.87 4.32 4.33 0.1M
2023-08-30 4.90 4.97 4.70 4.85 0.1M
2023-08-29 4.35 5.47 4.35 4.85 0.3M
2023-08-28 3.81 4.34 3.81 4.34 0.1M
2023-08-25 3.82 4.01 3.78 3.85 0.1M
2023-08-24 3.90 4.00 3.75 3.82 0.1M
2023-08-23 3.81 4.06 3.81 3.94 0.1M
2023-08-22 4.13 4.13 3.85 3.88 0.0M
2023-08-21 3.98 4.18 3.95 4.11 0.1M
2023-08-18 3.50 4.00 3.45 4.00 0.1M
2023-08-17 4.06 4.16 3.86 3.88 0.1M
2023-08-16 4.08 4.23 4.05 4.08 0.1M
2023-08-15 4.30 4.39 4.08 4.12 0.1M
2023-08-14 4.44 4.47 4.34 4.38 0.0M
2023-08-11 4.65 4.65 4.47 4.50 0.0M
2023-08-10 4.57 4.64 4.50 4.51 0.0M
2023-08-09 4.79 4.79 4.53 4.60 0.1M
2023-08-08 4.71 4.79 4.66 4.79 0.1M
2023-08-07 4.70 4.99 4.61 4.70 0.1M
2023-08-04 4.76 4.90 4.70 4.74 0.1M
2023-08-03 5.00 5.12 4.75 4.80 0.1M
2023-08-02 5.45 5.48 4.93 5.02 0.2M
2023-08-01 5.24 5.60 5.20 5.48 0.1M
2023-07-31 5.21 5.30 5.20 5.24 0.1M
2023-07-28 5.12 5.31 5.12 5.17 0.1M
2023-07-27 5.36 5.54 5.07 5.11 0.1M
2023-07-26 5.38 5.42 5.29 5.33 0.0M
2023-07-25 5.32 5.44 5.29 5.40 0.1M
2023-07-24 5.55 5.55 5.20 5.28 0.1M
2023-07-21 5.46 5.73 5.46 5.61 0.1M
2023-07-20 5.70 5.73 5.45 5.45 0.1M
2023-07-19 5.45 5.65 5.45 5.64 0.1M
2023-07-18 5.53 5.71 5.35 5.39 0.1M
2023-07-17 5.48 5.80 5.17 5.50 0.1M
2023-07-14 5.88 6.14 5.15 5.43 0.2M
2023-07-13 5.69 6.02 5.40 5.89 0.4M
2023-07-12 5.62 5.71 5.23 5.33 0.2M
2023-07-11 5.90 6.05 5.51 5.58 0.1M
2023-07-10 6.09 6.12 5.81 5.90 0.1M
2023-07-07 5.85 6.37 5.60 6.14 0.1M
2023-07-06 6.60 6.70 5.75 5.92 0.2M
2023-07-05 6.62 6.75 6.13 6.45 0.3M
2023-07-03 6.20 7.00 6.01 6.80 0.2M
2023-06-30 5.40 6.92 4.99 6.19 0.6M
2023-06-29 4.56 4.87 4.41 4.82 0.2M
2023-06-28 4.63 4.69 4.27 4.46 0.1M
2023-06-27 4.28 4.83 4.28 4.74 0.2M
2023-06-26 4.34 4.48 4.24 4.28 0.1M
2023-06-23 4.22 4.57 4.12 4.35 0.3M
2023-06-22 4.31 4.34 3.93 4.27 0.1M
2023-06-21 4.11 4.35 4.09 4.18 0.2M
2023-06-20 3.75 4.12 3.73 4.03 0.1M
2023-06-16 3.59 3.75 3.44 3.73 0.1M
2023-06-15 3.50 3.61 3.36 3.54 0.1M
2023-06-14 3.38 3.58 3.38 3.53 0.1M
2023-06-13 3.58 3.64 3.46 3.47 0.1M
2023-06-12 3.75 3.78 3.46 3.49 0.2M
2023-06-09 4.17 4.20 3.94 3.97 0.1M
2023-06-08 4.14 4.20 4.10 4.15 0.1M
2023-06-07 4.24 4.29 4.10 4.17 0.1M
2023-06-06 4.11 4.30 4.05 4.23 0.1M
2023-06-05 4.35 4.43 4.01 4.13 0.1M
2023-06-02 4.46 4.46 4.26 4.38 0.1M
2023-06-01 4.20 4.49 4.20 4.47 0.1M
2023-05-31 4.23 4.23 4.03 4.13 0.0M
2023-05-30 4.14 4.47 4.00 4.25 0.1M
2023-05-26 3.96 4.12 3.96 4.05 0.0M
2023-05-25 4.02 4.09 3.90 3.93 0.1M
2023-05-24 4.20 4.21 3.95 4.02 0.1M
2023-05-23 4.19 4.25 4.19 4.24 0.0M
2023-05-22 4.21 4.30 4.17 4.22 0.0M
2023-05-19 4.25 4.30 4.21 4.28 0.0M
2023-05-18 4.28 4.38 4.17 4.19 0.0M
2023-05-17 4.23 4.37 4.23 4.36 0.1M
2023-05-16 4.26 4.28 4.20 4.23 0.0M
2023-05-15 3.82 4.26 3.71 4.23 0.1M
2023-05-12 3.80 3.89 3.67 3.69 0.1M
2023-05-11 4.04 4.05 3.83 3.83 0.0M
2023-05-10 4.11 4.12 3.82 4.04 0.1M
2023-05-09 3.92 4.05 3.91 3.93 0.1M
2023-05-08 4.16 4.25 3.77 3.89 0.1M
2023-05-05 4.16 4.32 4.16 4.32 0.0M
2023-05-04 4.18 4.31 4.18 4.18 0.0M
2023-05-03 4.14 4.23 4.13 4.16 0.0M
2023-05-02 4.17 4.25 4.15 4.20 0.0M
2023-05-01 4.16 4.28 4.12 4.12 0.0M
2023-04-28 4.34 4.34 4.16 4.29 0.1M
2023-04-27 4.27 4.32 4.09 4.28 0.1M
2023-04-26 4.31 4.49 4.07 4.15 0.1M
2023-04-25 4.07 4.27 4.07 4.25 0.1M
2023-04-24 4.22 4.27 4.00 4.08 0.1M
2023-04-21 4.29 4.40 4.13 4.19 0.0M
2023-04-20 4.52 4.60 4.25 4.25 0.1M
2023-04-19 4.60 4.79 4.50 4.51 0.1M
2023-04-18 4.88 4.94 4.73 4.80 0.1M
2023-04-17 4.79 5.03 4.51 4.83 0.2M
2023-04-14 4.76 4.83 4.59 4.83 0.1M
2023-04-13 4.47 4.73 4.47 4.70 0.1M
2023-04-12 4.60 4.62 4.39 4.43 0.1M
2023-04-11 4.34 4.69 4.34 4.57 0.2M
2023-04-10 4.17 4.33 4.10 4.33 0.1M
2023-04-06 4.14 4.19 4.13 4.17 0.0M
2023-04-05 4.15 4.32 4.07 4.14 0.1M
2023-04-04 4.05 4.14 4.02 4.12 0.0M
2023-04-03 4.08 4.16 4.04 4.10 0.1M
2023-03-31 4.00 4.12 3.98 4.05 0.1M
2023-03-30 4.19 4.19 3.92 4.01 0.0M
2023-03-29 4.15 4.24 4.08 4.17 0.1M
2023-03-28 3.89 4.18 3.83 4.08 0.1M
2023-03-27 3.97 4.12 3.83 3.91 0.2M
2023-03-24 4.18 4.21 3.92 3.97 0.1M
2023-03-23 4.10 4.43 4.00 4.18 0.2M
2023-03-22 4.20 4.27 3.91 4.06 0.1M
2023-03-21 4.01 4.21 4.00 4.18 0.1M
2023-03-20 4.00 4.26 3.95 3.98 0.1M
2023-03-17 4.14 4.23 3.96 4.08 0.1M
2023-03-16 3.80 4.07 3.79 3.93 0.1M
2023-03-15 3.83 3.85 3.62 3.81 0.1M
2023-03-14 4.11 4.20 3.80 3.85 0.1M
2023-03-13 3.47 4.08 3.39 3.90 0.1M
2023-03-10 3.36 3.49 3.20 3.30 0.1M
2023-03-09 3.70 3.85 3.50 3.52 0.1M
2023-03-08 3.66 3.84 3.62 3.68 0.1M
2023-03-07 4.07 4.17 3.69 3.82 0.2M
2023-03-06 4.13 4.17 3.88 4.03 0.1M
2023-03-03 3.90 4.21 3.85 4.21 0.1M
2023-03-02 4.35 4.35 4.00 4.11 0.1M
2023-03-01 4.25 4.43 4.25 4.34 0.1M
2023-02-28 4.09 4.31 4.09 4.27 0.0M
2023-02-27 4.10 4.33 4.06 4.13 0.1M
2023-02-24 4.15 4.15 3.93 4.01 0.1M
2023-02-23 3.95 4.25 3.86 4.15 0.1M
2023-02-22 4.22 4.34 3.89 3.95 0.1M
2023-02-21 3.84 4.32 3.63 4.25 0.2M
2023-02-17 3.88 4.14 3.84 4.08 0.1M
2023-02-16 3.83 4.35 3.66 3.97 0.4M
2023-02-15 3.70 3.90 3.60 3.83 0.1M
2023-02-14 3.42 3.84 3.40 3.63 0.1M
2023-02-13 3.40 3.54 3.34 3.40 0.1M
2023-02-10 3.59 3.67 3.33 3.48 0.1M
2023-02-09 3.80 3.83 3.29 3.67 0.1M
2023-02-08 3.80 3.84 3.75 3.79 0.1M
2023-02-07 3.95 4.00 3.63 3.83 0.2M
2023-02-06 3.89 3.99 3.81 3.99 0.0M
2023-02-03 4.00 4.01 3.83 3.94 0.1M
2023-02-02 4.20 4.44 3.90 4.06 0.4M
2023-02-01 3.88 4.15 3.75 4.13 0.2M
2023-01-31 3.73 3.96 3.73 3.86 0.1M
2023-01-30 3.94 3.95 3.67 3.69 0.2M
2023-01-27 3.69 3.90 3.64 3.80 0.2M
2023-01-26 3.51 3.70 3.50 3.69 0.1M
2023-01-25 3.55 3.55 3.41 3.50 0.1M
2023-01-24 3.43 3.58 3.43 3.49 0.1M
2023-01-23 3.47 3.61 3.43 3.45 0.1M
2023-01-20 3.27 3.48 3.17 3.45 0.2M
2023-01-19 3.24 3.29 3.03 3.27 0.1M
2023-01-18 3.80 3.80 3.19 3.27 0.2M
2023-01-17 3.55 3.87 3.50 3.75 0.2M
2023-01-13 3.55 3.56 3.26 3.50 0.1M
2023-01-12 3.33 3.71 3.16 3.58 0.3M
2023-01-11 3.15 3.23 2.99 3.21 0.1M
2023-01-10 2.99 3.21 2.93 3.09 0.1M
2023-01-09 2.90 3.44 2.88 2.99 0.3M
2023-01-06 2.51 2.84 2.48 2.76 0.1M
2023-01-05 2.33 2.60 2.33 2.49 0.1M
2023-01-04 2.29 2.42 2.24 2.34 0.1M
2023-01-03 2.21 2.30 2.12 2.21 0.1M