Identifier on Huobi: ltcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-07 |
32.9766 HT |
1,617.0362 LTC |
32.6389 HT |
32.4071 HT |
33.4164 HT |
33.2079 HT |
| 2019-04-06 |
34.0394 HT |
2,227.3716 LTC |
33.3066 HT |
33.3066 HT |
34.7451 HT |
33.9755 HT |
| 2019-04-05 |
34.2445 HT |
4,718.9213 LTC |
34.3700 HT |
32.2000 HT |
35.3543 HT |
33.6779 HT |
| 2019-04-04 |
31.2978 HT |
1,763.7485 LTC |
31.0037 HT |
30.9082 HT |
31.7722 HT |
31.4354 HT |
| 2019-04-03 |
30.0867 HT |
2,655.2171 LTC |
30.7683 HT |
29.2414 HT |
30.8549 HT |
30.0813 HT |
| 2019-04-02 |
32.9521 HT |
14,742.8614 LTC |
31.0304 HT |
28.3038 HT |
35.6000 HT |
31.1136 HT |
| 2019-04-01 |
26.3468 HT |
5,632.5249 LTC |
25.8861 HT |
25.7922 HT |
26.9003 HT |
26.5809 HT |
| 2019-03-31 |
21.5828 HT |
1,776.3466 LTC |
21.9168 HT |
21.2074 HT |
22.2684 HT |
21.5745 HT |
| 2019-03-30 |
23.8406 HT |
1,604.2258 LTC |
23.9259 HT |
23.5000 HT |
24.0556 HT |
23.5264 HT |
| 2019-03-29 |
24.9603 HT |
1,506.9580 LTC |
24.8981 HT |
24.5196 HT |
25.1442 HT |
24.8075 HT |
| 2019-03-28 |
24.6778 HT |
1,102.8914 LTC |
24.8600 HT |
24.4561 HT |
24.9544 HT |
24.7934 HT |
| 2019-03-27 |
25.6465 HT |
1,534.3421 LTC |
25.5414 HT |
25.3429 HT |
25.7376 HT |
25.7073 HT |
| 2019-03-26 |
25.4534 HT |
1,261.0269 LTC |
25.8910 HT |
25.1013 HT |
25.9421 HT |
25.5273 HT |
| 2019-03-25 |
24.2784 HT |
5,183.6226 LTC |
24.1869 HT |
23.8000 HT |
24.7714 HT |
23.9214 HT |
| 2019-03-24 |
23.7376 HT |
1,149.5034 LTC |
23.7493 HT |
23.5471 HT |
24.0000 HT |
23.8743 HT |
| 2019-03-23 |
23.6587 HT |
1,267.8091 LTC |
23.8506 HT |
23.3653 HT |
23.9446 HT |
23.8133 HT |
| 2019-03-22 |
24.5692 HT |
1,801.2442 LTC |
24.8462 HT |
24.3583 HT |
24.8513 HT |
24.7642 HT |
| 2019-03-21 |
23.6528 HT |
990.4030 LTC |
23.5000 HT |
23.3410 HT |
23.9000 HT |
23.4838 HT |
| 2019-03-20 |
23.9754 HT |
6,277.8556 LTC |
23.5765 HT |
22.6043 HT |
25.4917 HT |
22.6096 HT |
| 2019-03-19 |
22.2936 HT |
4,414.9935 LTC |
23.0846 HT |
21.6908 HT |
23.2972 HT |
22.0839 HT |
| 2019-03-18 |
25.9408 HT |
2,481.6539 LTC |
26.8827 HT |
24.7759 HT |
27.4256 HT |
25.3540 HT |
| 2019-03-17 |
29.7807 HT |
856.2287 LTC |
29.8017 HT |
29.4462 HT |
30.2167 HT |
29.9060 HT |
| 2019-03-16 |
29.5988 HT |
792.0725 LTC |
29.6810 HT |
29.3842 HT |
29.8228 HT |
29.7681 HT |
| 2019-03-15 |
29.5471 HT |
897.4091 LTC |
29.8054 HT |
29.1133 HT |
30.0324 HT |
29.1247 HT |
| 2019-03-14 |
30.0533 HT |
1,212.7434 LTC |
30.0272 HT |
29.7186 HT |
30.6000 HT |
29.9176 HT |
| 2019-03-13 |
30.9930 HT |
913.9220 LTC |
31.0717 HT |
30.8675 HT |
31.1646 HT |
30.9604 HT |
| 2019-03-12 |
30.8316 HT |
684.7932 LTC |
30.7860 HT |
30.6434 HT |
30.9891 HT |
30.7540 HT |
| 2019-03-11 |
30.4993 HT |
1,469.4449 LTC |
30.7791 HT |
29.5919 HT |
30.9694 HT |
30.4319 HT |
| 2019-03-10 |
31.2318 HT |
919.5290 LTC |
31.4049 HT |
30.8678 HT |
31.7146 HT |
31.7132 HT |
| 2019-03-09 |
31.2490 HT |
1,004.9674 LTC |
31.5314 HT |
30.7061 HT |
31.5314 HT |
31.3675 HT |
| 2019-03-08 |
31.1783 HT |
1,060.7549 LTC |
30.7587 HT |
30.7354 HT |
31.5066 HT |
31.2020 HT |
| 2019-03-07 |
31.6847 HT |
1,058.2297 LTC |
31.7709 HT |
30.5846 HT |
32.3693 HT |
31.8666 HT |
| 2019-03-06 |
29.5686 HT |
3,303.4347 LTC |
31.2356 HT |
28.8719 HT |
31.3316 HT |
29.1574 HT |
| 2019-03-05 |
33.2881 HT |
1,831.4912 LTC |
34.6606 HT |
32.5503 HT |
34.6606 HT |
32.9075 HT |
| 2019-03-04 |
35.1472 HT |
3,142.1830 LTC |
35.2228 HT |
34.0000 HT |
36.8469 HT |
34.4362 HT |
| 2019-03-03 |
34.4820 HT |
936.1167 LTC |
34.8295 HT |
34.2000 HT |
34.9646 HT |
34.3427 HT |
| 2019-03-02 |
35.4959 HT |
1,094.3166 LTC |
35.5500 HT |
34.8535 HT |
36.1824 HT |
35.5093 HT |
| 2019-03-01 |
34.4929 HT |
1,486.6670 LTC |
34.1000 HT |
32.8800 HT |
35.7000 HT |
35.2743 HT |
| 2019-02-28 |
34.3850 HT |
1,470.4996 LTC |
35.3447 HT |
33.5728 HT |
35.5747 HT |
34.0401 HT |
| 2019-02-27 |
38.5578 HT |
2,319.6365 LTC |
38.0726 HT |
37.9910 HT |
39.1000 HT |
38.4518 HT |
| 2019-02-26 |
38.9068 HT |
956.0203 LTC |
39.1575 HT |
37.6000 HT |
39.4330 HT |
39.3095 HT |
| 2019-02-25 |
38.8317 HT |
1,120.3556 LTC |
38.9028 HT |
38.4697 HT |
39.1561 HT |
39.0575 HT |
| 2019-02-24 |
38.8841 HT |
865.8325 LTC |
38.5094 HT |
38.3638 HT |
39.5291 HT |
38.8581 HT |
| 2019-02-23 |
38.7413 HT |
1,444.6038 LTC |
38.8782 HT |
38.0593 HT |
39.2349 HT |
38.5157 HT |
| 2019-02-22 |
40.4406 HT |
1,059.3337 LTC |
39.7959 HT |
39.5334 HT |
41.2623 HT |
40.3265 HT |
| 2019-02-21 |
39.3563 HT |
856.6161 LTC |
38.9994 HT |
38.6797 HT |
39.7969 HT |
39.5719 HT |
| 2019-02-20 |
39.9372 HT |
623.6598 LTC |
39.8319 HT |
39.4727 HT |
40.5333 HT |
39.5640 HT |
| 2019-02-19 |
40.1288 HT |
814.6364 LTC |
40.7931 HT |
39.6478 HT |
40.8239 HT |
40.2944 HT |
| 2019-02-18 |
39.4667 HT |
967.6930 LTC |
39.1954 HT |
39.0000 HT |
39.9375 HT |
39.1636 HT |
| 2019-02-17 |
40.9630 HT |
2,005.0173 LTC |
40.0712 HT |
39.8947 HT |
41.8000 HT |
40.6983 HT |