ltc币今日最新价格 实时

$ 70.16 涨幅:+1.47%
更新时间:2024-10-24 13:05:05

24H最高/最低价格

H:¥468.5859 / $64.67
L:¥450.7612 / $62.21

2014年最高价格/最低价格

H:¥72.07 / $9.95 (2014-06-15)
L:¥72.53 / $10.01 (2014-04-14)

历史最高/最低价格

H:¥2972.66 / $410.26
L:¥8.3327 / $1.15

莱特币价格阶段涨幅

近7天 近1月 近6月 近1年 今年 距最高 所有
12.04% 4.81% 26.90% -3.01% 20.98% -78.64% 372倍

莱特币交易平台推荐

ltc走势图加载中...
  • ltc币历史价格表
  • ltc币概况
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2014-12-30 2.6961700916 2.7239899635 2.667429924 2.7040100098 153.64万 0.29%
2014-12-29 2.7337999344 2.7472200394 2.68708992 2.6948199272 147.15万 -1.43%
2014-12-28 2.7190001011 2.7618300915 2.6728100777 2.7330400944 170.2万 0.52%
2014-12-27 2.7795801163 2.7953701019 2.7029600143 2.7169499397 218.08万 -2.25%
2014-12-26 2.7007000446 2.8101799488 2.6816699505 2.7816898823 208.84万 3%
2014-12-25 2.7359499931 2.7527399063 2.6709098816 2.699450016 164.09万 -1.33%
2014-12-24 2.8777000904 2.8808300495 2.7295598984 2.738339901 207.62万 -4.84%
2014-12-23 2.8873200417 2.9052700996 2.8621199131 2.8819599152 190.14万 -0.19%
2014-12-22 2.8602499962 2.9066801071 2.8357899189 2.8857901096 247.74万 0.89%
2014-12-21 2.9146299362 2.9203701019 2.8415799141 2.8503899574 218.76万 -2.2%
2014-12-20 2.8671000004 2.9436900616 2.8671000004 2.9235799313 259.17万 1.97%
2014-12-19 2.8052799702 2.8738400936 2.7272400856 2.8691101074 278.02万 2.28%
2014-12-18 2.9444301128 2.9959599972 2.7019701004 2.8055698872 430.13万 -4.72%
2014-12-17 3.0105600357 3.0688300133 2.8999900818 2.9402298927 396.92万 -2.34%
2014-12-16 3.4518399239 3.460570097 2.9892699719 3.0152599812 522.02万 -12.65%
2014-12-15 3.481110096 3.4816000462 3.44885993 3.4507799149 229.2万 -0.87%
2014-12-14 3.4751999378 3.4987399578 3.4676599503 3.4804799557 154.76万 0.15%
2014-12-13 3.4865698814 3.489759922 3.4595599175 3.4760699272 212.19万 -0.3%
2014-12-12 3.4788999558 3.4924199581 3.4788999558 3.4867100716 206.1万 0.22%
2014-12-11 3.4939301014 3.5598099232 3.4396300316 3.4810800552 266.77万 -0.37%
2014-12-10 3.5238399506 3.5406799316 3.4815700054 3.4998600483 198.24万 -0.68%
2014-12-09 3.6550199986 3.6689200401 3.4825499058 3.5211699009 360.69万 -3.66%
2014-12-08 3.7083699703 3.7652199268 3.6531999111 3.6531999111 229.55万 -1.49%
2014-12-07 3.6156001091 3.749530077 3.6085100174 3.7111599445 175.92万 2.64%
2014-12-06 3.6159598827 3.6282300949 3.6036698818 3.6145200729 169.05万 -0.04%
2014-12-05 3.5940899849 3.6225099564 3.5757699013 3.6182301045 235.09万 0.67%
2014-12-04 3.611700058 3.6368000507 3.586220026 3.5926299095 229.17万 -0.53%
2014-12-03 3.628000021 3.6528499126 3.5820701122 3.6120200157 171.55万 -0.44%
2014-12-02 3.5779900551 3.6615900993 3.5777900219 3.6310999394 205.2万 1.48%
2014-12-01 3.5755898953 3.6069200039 3.5666399002 3.5771400929 127.51万 0.04%
2014-11-30 3.5859599114 3.6141200066 3.5624699593 3.5760900974 120.63万 -0.28%
2014-11-29 3.6047101021 3.636120081 3.570319891 3.5862801075 226.46万 -0.51%
2014-11-28 3.560790062 3.642770052 3.5009100437 3.6038599014 200.71万 1.21%
2014-11-27 3.5650699139 3.5802500248 3.552779913 3.5598800182 176.47万 -0.15%
2014-11-26 3.5689098835 3.5871500969 3.535779953 3.5604600906 249.74万 -0.24%
2014-11-25 3.6249799728 3.6967000961 3.5450499058 3.5675001144 346.89万 -1.59%
2014-11-24 3.5946400166 3.6890799999 3.5695900917 3.6285500526 328.15万 0.94%
2014-11-23 3.5227799416 3.6119699478 3.5157299042 3.5943601131 168.7万 2.03%
2014-11-22 3.5011401177 3.6206300259 3.489219904 3.5232899189 244.65万 0.63%
2014-11-21 3.6143000126 3.6143000126 3.480410099 3.496929884 385.13万 -3.25%
2014-11-20 3.8069601059 3.8175001144 3.5854198933 3.6115500927 368.28万 -5.13%
2014-11-19 3.7799599171 3.843930006 3.772480011 3.8074600697 285.83万 0.73%
2014-11-18 3.8751499653 3.9060399532 3.7518699169 3.7701599598 402.48万 -2.71%
2014-11-17 3.8805599213 3.9969899654 3.8304800987 3.8774399757 396.71万 -0.08%
2014-11-16 3.8411900997 3.900949955 3.8259899616 3.8836300373 299.11万 1.1%
2014-11-15 3.9922599793 4.0376601219 3.8097500801 3.8543300629 389.18万 -3.45%
2014-11-14 4.0854997635 4.0911998749 3.8616399765 3.9893701077 758.79万 -2.35%
2014-11-13 4.1329898834 4.3502202034 4.0193800926 4.0976600647 1396.3万 -0.85%
2014-11-12 3.6797299385 4.1415100098 3.6797299385 4.0686101914 873.31万 10.57%
2014-11-11 3.6985099316 3.7377998829 3.6743600369 3.6758899689 278.4万 -0.61%
2014-11-10 3.6321599484 3.7310900688 3.5935599804 3.6956300736 354.56万 1.75%
2014-11-09 3.5548400879 3.6373000145 3.5469400883 3.6314599514 187.38万 2.16%
2014-11-08 3.5566499233 3.5787498951 3.5323300362 3.556260109 150.82万 -0.01%
2014-11-07 3.6496698856 3.6619598866 3.5549900532 3.5573699474 241.7万 -2.53%
2014-11-06 3.6421399117 3.6674098969 3.6187500954 3.6495599747 246.18万 0.2%
2014-11-05 3.5903100967 3.6710898876 3.5903100967 3.6448500156 285.55万 1.52%
2014-11-04 3.5804200172 3.6195299625 3.5476500988 3.5917599201 233.61万 0.32%
2014-11-03 3.5859100819 3.6617500782 3.5563900471 3.5780599117 203.45万 -0.22%
2014-11-02 3.5768799782 3.6229100227 3.554500103 3.5850999355 203.14万 0.23%
2014-11-01 3.7566599846 3.7571499348 3.5590999126 3.5705900192 247.62万 -4.95%
2014-10-31 3.7846500874 3.8045399189 3.7453200817 3.7539999485 230.39万 -0.81%
2014-10-30 3.7344999313 3.8191699982 3.7195301056 3.7858600617 266.74万 1.38%
2014-10-29 3.8528800011 3.8533298969 3.720400095 3.7269499302 255.15万 -3.27%
2014-10-28 3.8122699261 3.8965799809 3.7946801186 3.8460700512 222.2万 0.89%
2014-10-27 3.7240600586 3.8933200836 3.7130699158 3.8073101044 269.45万 2.24%
2014-10-26 3.6689500809 3.7673699856 3.6615300179 3.7271800041 198.66万 1.59%
2014-10-25 3.7487299442 3.7598400116 3.6290400028 3.667550087 237.04万 -2.17%
2014-10-24 3.7394900322 3.7798099518 3.7244999409 3.7475299835 355.77万 0.22%
2014-10-23 3.8469700813 3.8660600185 3.726569891 3.7396500111 319.18万 -2.79%
2014-10-22 3.9409499168 3.9599599838 3.8385798931 3.8433198929 209.42万 -2.48%
2014-10-21 3.9117999077 3.9699399471 3.9003601074 3.9400100708 194.88万 0.72%
2014-10-20 3.9835700989 3.9835700989 3.8774800301 3.9098300934 225.29万 -1.85%
2014-10-19 4.056429863 4.0614600182 3.9744400978 3.9889400005 157.63万 -1.66%
2014-10-18 3.9916300774 4.0877299309 3.9547100067 4.0557599068 238.61万 1.61%
2014-10-17 3.9914400578 4.0160298348 3.9539101124 3.9932699204 356.13万 0.05%
2014-10-16 4.0577402115 4.0967998505 3.9587600231 3.9908900261 420.49万 -1.65%
2014-10-15 4.0769901276 4.0769901276 3.9927499294 4.0564198494 483.72万 -0.5%
2014-10-14 3.8645200729 4.2291097641 3.8645200729 4.0759100914 824.79万 5.47%
2014-10-13 3.8464400768 3.8957400322 3.7911798954 3.8617799282 420.07万 0.4%
2014-10-12 3.7765800953 3.8514699936 3.6960399151 3.8503301144 271.21万 1.95%
2014-10-11 3.7959198952 3.8389699459 3.6779201031 3.772660017 349.86万 -0.61%
2014-10-10 3.8988599777 3.9158899784 3.7742500305 3.8073899746 631.37万 -2.35%
2014-10-09 3.9086201191 4.0287599564 3.8652899265 3.900660038 831.61万 -0.2%
2014-10-08 3.8554699421 3.9298899174 3.7478299141 3.9078900814 585.09万 1.36%
2014-10-07 3.8133299351 3.949860096 3.6882100105 3.8586299419 709.64万 1.19%
2014-10-06 3.7030498982 3.9148600102 3.5722498894 3.8223700523 948.27万 3.22%
2014-10-05 3.9420700073 4.043419838 3.4806001186 3.6991400719 814.37万 -6.16%
2014-10-04 4.1731300354 4.2840399742 3.888010025 3.938199997 694.88万 -5.63%
2014-10-03 4.3193597794 4.3403100967 4.1640400887 4.1751198769 147.13万 -3.34%
2014-10-02 4.430150032 4.4634799957 4.2862300873 4.3226599693 112.5万 -2.43%
2014-10-01 4.4709601402 4.5037398338 4.3848600388 4.4285597801 117.22万 -0.95%
2014-09-30 4.2521901131 4.5490098 4.2259302139 4.4747300148 245.64万 5.23%
2014-09-29 4.2376298904 4.3302497864 4.19810009 4.2467899323 171.27万 0.22%
2014-09-28 4.4246201515 4.4576101303 4.2027797699 4.233230114 174.12万 -4.33%
2014-09-27 4.4343900681 4.4892401695 4.3979902268 4.4218001366 88.95万 -0.28%
2014-09-26 4.5099301338 4.5518198013 4.3888001442 4.4335899353 154.84万 -1.69%
2014-09-25 4.6658802033 4.6713199616 4.4486999512 4.514649868 204.7万 -3.24%
2014-09-24 4.7442002296 4.7451200485 4.6276898384 4.6667900085 266.23万 -1.63%
2014-09-23 4.2399902344 4.8813500404 4.1888699532 4.7465701103 466.17万 11.95%
2014-09-22 4.2459301949 4.4168801308 4.2101302147 4.2423501015 185.6万 -0.08%
2014-09-21 4.2630701065 4.3001298904 4.1549901962 4.2459201813 293.12万 -0.4%
2014-09-20 4.329199791 4.6160798073 4.2021899223 4.2864398956 549.07万 -0.99%
2014-09-19 4.6872901917 4.7558197975 4.2543501854 4.3277702332 391.75万 -7.67%
2014-09-18 5.0654301643 5.0654301643 4.5799598694 4.6852297783 456.93万 -7.51%
2014-09-17 5.0858898163 5.1707701683 4.9659500122 5.058549881 307.18万 -0.54%
2014-09-16 5.1682701111 5.1704797745 5.0495700836 5.0749101639 222.76万 -1.81%
2014-09-15 5.4033498764 5.4237098694 5.149769783 5.1766500473 314.07万 -4.2%
2014-09-14 5.4479398727 5.4778199196 5.3868298531 5.4048299789 208.24万 -0.79%
2014-09-13 5.3937602043 5.4885997772 5.3346400261 5.4485001564 237.67万 1.01%
2014-09-12 5.4629001617 5.4632501602 5.3060297966 5.3824801445 222.61万 -1.47%
2014-09-11 5.3380198479 5.5321698189 5.2970099449 5.451859951 413.53万 2.13%
2014-09-10 5.0608501434 5.409840107 5.0432500839 5.3429498673 470.85万 5.57%
2014-09-09 5.092689991 5.1067099571 4.9807400703 5.0652298927 224.18万 -0.54%
2014-09-08 5.1560001373 5.191259861 4.9846301079 5.0961699486 338.22万 -1.16%
2014-09-07 4.986579895 5.2048501968 4.9845399857 5.1560401917 246.57万 3.4%
2014-09-06 4.974750042 5.0709700584 4.9463200569 4.9840497971 160.44万 0.19%
2014-09-05 5.1717300415 5.2073998451 4.9574899674 4.9642000198 185.53万 -4.01%
2014-09-04 4.869579792 5.2919998169 4.8626999855 5.1759300232 363.01万 6.29%
2014-09-03 4.819849968 4.9235901833 4.7732801437 4.8715500832 145.26万 1.07%
2014-09-02 4.7103300095 4.886370182 4.6376399994 4.8186001778 339.29万 2.3%
2014-09-01 4.8553700447 4.9624600411 4.713039875 4.713039875 218.51万 -2.93%
2014-08-31 5.2061700821 5.228509903 4.8181300163 4.8582901955 617.47万 -6.68%
2014-08-30 5.3559699059 5.4211201668 5.1718001366 5.2262401581 222.71万 -2.42%
2014-08-29 5.2944698334 5.3862299919 5.1823000908 5.3600301743 245.51万 1.24%
2014-08-28 5.3933701515 5.4628801346 5.142370224 5.2770400047 362.11万 -2.16%
2014-08-27 5.5509500504 5.8150501251 5.3123002052 5.3852300644 655.78万 -2.99%
2014-08-26 5.2042098045 5.5895400047 5.2035999298 5.5387401581 485.58万 6.43%
2014-08-25 5.3983697891 5.4293899536 5.124350071 5.2078700066 377.18万 -3.53%
2014-08-24 4.8949699402 5.6163201332 4.8688502312 5.4512400627 783.43万 11.36%
2014-08-23 5.2355699539 5.2499198914 4.7237200737 4.9017601013 421.69万 -6.38%
2014-08-22 5.7968001366 5.8095898628 5.0127601624 5.2473301888 656.33万 -9.48%
2014-08-21 5.4644498825 6.1256599426 5.4644498825 5.7954797745 1065.79万 6.06%
2014-08-20 4.7159900665 5.6931200028 4.4023799896 5.4499602318 1069.12万 15.56%
2014-08-19 3.7139101028 4.7564101219 3.6514599323 4.6719398499 865.09万 25.8%
2014-08-18 4.3469200134 4.40583992 3.5833001137 3.713570118 774.59万 -14.57%
2014-08-17 4.9718699455 4.9960699081 4.2709999085 4.3320298195 367万 -12.87%
2014-08-16 5.0477499962 5.0628199577 4.9207901955 4.9783201218 177.63万 -1.38%
2014-08-15 5.0593700409 5.2128601074 4.967520237 5.0485901833 198.67万 -0.21%
2014-08-14 5.0444898605 5.2350797653 4.8150901794 5.0437998772 488.08万 -0.01%
2014-08-13 5.6529698372 5.7362699509 4.8360500336 5.0424499512 739.44万 -10.8%
2014-08-12 6.0603599548 6.0603599548 5.4594202042 5.6515197754 579.27万 -6.75%
2014-08-11 6.961209774 6.9618000984 5.9467201233 6.0578699112 582.24万 -12.98%
2014-08-10 6.9516100884 7.0065598488 6.9199099541 6.9462199211 88.39万 -0.08%
2014-08-09 7.0636401177 7.0717401505 6.9006400108 6.9444098473 239.23万 -1.69%
2014-08-08 7.183909893 7.2873101234 7.0403800011 7.0622801781 171.07万 -1.69%
2014-08-07 7.1877999306 7.2134399414 6.8453202248 7.1760802269 330.6万 -0.16%
2014-08-06 7.2627401352 7.2849497795 7.1432099342 7.1843500137 104.77万 -1.08%
2014-08-05 7.4100499153 7.4100499153 7.2099499703 7.2667899132 140.01万 -1.93%
2014-08-04 7.5376901627 10.9671001434 7.3823199272 7.4138998985 115.07万 -1.64%
2014-08-03 7.6293997765 7.6356401444 7.528649807 7.5376400948 77.71万 -1.2%
2014-08-02 7.7081799507 7.719039917 7.5771698952 7.6253299713 111.39万 -1.07%
2014-08-01 7.5361800194 7.7766299248 7.4495801926 7.7018499374 184.94万 2.2%
2014-07-31 7.2796401978 7.5928997994 7.0956401825 7.5375299454 304.77万 3.54%
2014-07-30 7.6473698616 7.6564397812 7.2614002228 7.2638502121 180.33万 -5.02%
2014-07-29 7.5864100456 7.6738400459 7.5463299751 7.6524100304 108.81万 0.87%
2014-07-28 7.75578022 7.8097200394 7.4589900971 7.5882301331 189.1万 -2.16%
2014-07-27 7.6073298454 7.8079400063 7.5592799187 7.7535400391 180.64万 1.92%
2014-07-26 7.5754199028 7.6956100464 7.519370079 7.6034798622 131.77万 0.37%
2014-07-25 7.7795801163 7.9879999161 7.4838399887 7.5548000336 316.9万 -2.89%
2014-07-24 8.471039772 8.497590065 7.7898898125 7.7930698395 389.99万 -8%
2014-07-23 8.5678300858 8.6052398682 8.4492101669 8.4591903687 122.13万 -1.27%
2014-07-22 8.5933704376 9.2906398773 8.5623502731 8.5669202805 91.04万 -0.31%
2014-07-21 8.462220192 8.6239004135 8.3575401306 8.5865497589 155.36万 1.47%
2014-07-20 8.6119403839 8.6502895355 8.4101800919 8.4620895386 179.05万 -1.74%
2014-07-19 8.7172603607 8.7378902435 8.6091499329 8.6098403931 157.77万 -1.23%
2014-07-18 8.6587495804 8.8029403687 8.5738697052 8.7248497009 251.52万 0.76%
2014-07-17 8.3277702332 8.6867704392 8.2839698792 8.6581602097 266万 3.97%
2014-07-16 8.561630249 8.5631303787 8.2891702652 8.3152904511 344.1万 -2.88%
2014-07-15 8.618350029 8.7261695862 8.54047966 8.5582399368 172.95万 -0.7%
2014-07-14 8.8987503052 8.8987503052 8.4934797287 8.6197700501 410.73万 -3.14%
2014-07-13 8.6068496704 9.1076698303 8.5728397369 8.8979101181 548.57万 3.38%
2014-07-12 7.8634600639 8.7325496674 7.8359699249 8.6194496155 597.62万 9.61%
2014-07-11 7.7982401848 7.9591197968 7.7941799164 7.8539700508 199.66万 0.71%
2014-07-10 7.7841601372 7.8355898857 7.6616501808 7.7926001549 198.88万 0.11%
2014-07-09 7.774409771 7.9893698692 7.7263097763 7.7925901413 297.86万 0.23%
2014-07-08 7.5811600685 7.7959098816 7.5811600685 7.730989933 279.83万 1.98%
2014-07-07 7.0988898277 7.6058001518 6.9715800285 7.5617599487 501.14万 6.52%
2014-07-06 7.3049001694 7.3722701073 6.8515300751 7.1120200157 256.95万 -2.64%
2014-07-05 7.3221898079 7.3947701454 6.7557997704 7.2831001282 533.02万 -0.53%
2014-07-04 8.0335998535 8.0437097549 7.3067297936 7.3433799744 354.51万 -8.59%
2014-07-03 8.0675601959 8.166469574 7.9534602165 8.0300598145 291.78万 -0.46%
2014-07-02 7.9847898483 8.4665699005 7.6928200722 8.1637201309 788.21万 2.24%
2014-07-01 8.9622602463 9.0296802521 7.79418993 7.79418993 648.58万 -13.03%
2014-06-30 8.9719104767 9.0985002518 8.7933998108 8.9474201202 428.76万 -0.27%
2014-06-29 9.1957902908 9.2660799027 8.8881502152 8.957859993 218.11万 -2.59%
2014-06-28 9.2732496262 9.2800798416 9.173239708 9.1928300858 146.63万 -0.87%
2014-06-27 9.0943803787 9.2926101685 9.0914001465 9.2475204468 157.47万 1.68%
2014-06-26 9.2005996704 9.2593698502 9.0051603317 9.0913295746 245.71万 -1.19%
2014-06-25 9.6121101379 9.6598501205 9.1910295487 9.1910295487 206.13万 -4.38%
2014-06-24 9.7281103134 9.7762699127 9.6243696213 9.6262598038 144.98万 -1.05%
2014-06-23 9.769900322 10.9272003174 9.6635799408 9.7183198929 130.61万 -0.53%
2014-06-22 9.8495197296 9.922129631 9.7366199493 9.7730503082 138.26万 -0.78%
2014-06-21 9.8411397934 9.8715696335 9.6748600006 9.8329696655 120.13万 -0.08%
2014-06-20 9.9963703156 10.0094995499 9.7968101502 9.8302097321 186.28万 -1.66%
2014-06-19 9.676779747 10.1550998688 9.5977602005 9.9909296036 339.57万 3.25%
2014-06-18 9.6740999222 9.7272701263 9.5794000626 9.6819200516 170.39万 0.08%
2014-06-17 9.6834497452 9.7651100159 9.5196399689 9.6598901749 221.49万 -0.24%
2014-06-16 9.9616203308 10.0467996597 9.6824502945 9.7103395462 263.34万 -2.52%
2014-06-15 9.8746900559 9.945810318 9.5294399262 9.9395799637 278.8万 0.66%
2014-06-14 10.2595996857 10.2962999344 9.6656999588 9.9259996414 323.26万 -3.25%
2014-06-13 10.1625003815 10.4661998749 10.0843000412 10.2475996017 233.88万 0.84%
2014-06-12 10.9315004349 10.9748001099 9.9814395905 10.1707000732 474.87万 -6.96%
2014-06-11 11.103099823 11.169500351 10.9411001205 10.9411001205 206.43万 -1.46%
2014-06-10 11.2110996246 11.251999855 11.0909996033 11.1080999374 275.25万 -0.92%
2014-06-09 11.2658996582 11.2924003601 11.1129999161 11.1802997589 178.48万 -0.76%
2014-06-08 11.1097002029 11.2927999496 11.0918998718 11.2711000443 188.06万 1.45%
2014-06-07 11.1960000992 11.1960000992 10.9827003479 11.1089000702 187.82万 -0.78%
2014-06-06 11.2953996658 11.3633003235 11.1693000793 11.2031002045 206.25万 -0.82%
2014-06-05 11.0392999649 11.3243999481 11.005399704 11.2943000793 410.36万 2.31%
2014-06-04 11.470199585 11.5146999359 10.9307003021 11.0611000061 408.58万 -3.57%
2014-06-03 11.3593997955 11.5401000977 11.3315000534 11.4825000763 364.69万 1.08%
2014-06-02 11.1471996307 11.73279953 11.1248998642 11.3572998047 609.75万 1.88%
2014-06-01 10.9265003204 11.5634002686 10.8853998184 11.1386995316 730.82万 1.94%
2014-05-31 11.257900238 11.3036003113 10.8064002991 10.9308996201 441.72万 -2.9%
2014-05-30 10.7815999985 11.3660001755 10.6933002472 11.2502002716 619.3万 4.35%
2014-05-29 11.0127000809 11.0510997772 10.782500267 10.782500267 200.69万 -2.09%
2014-05-28 11.1623001099 11.2129001617 10.9146003723 11.0333003998 316.72万 -1.16%
2014-05-27 11.5467996597 11.6134996414 11.0725002289 11.1482000351 440.94万 -3.45%
2014-05-26 11.5783004761 11.7518997192 11.4596004486 11.5600996017 406.33万 -0.16%
2014-05-25 11.1231002808 11.7999000549 11.1231002808 11.5277004242 907.29万 3.64%
2014-05-24 11.2084999084 11.2124004364 10.9863004684 11.095700264 257.44万 -1.01%
2014-05-23 10.6464004517 11.7882003784 10.6464004517 11.2283000946 913.46万 5.47%
2014-05-22 10.579199791 10.7721004486 10.4834003448 10.6687002182 518.69万 0.85%
2014-05-21 10.6034002304 10.7438001633 10.5324001312 10.5927000046 265.39万 -0.1%
2014-05-20 10.303899765 10.7883996964 10.2899999619 10.6343002319 491.3万 3.21%
2014-05-19 10.3432998657 10.3838996887 10.2714996338 10.304599762 119.44万 -0.37%
2014-05-18 10.3472995758 10.445400238 10.2789001465 10.3605003357 90.9万 0.13%
2014-05-17 10.4406995773 10.4629001617 10.3388004303 10.3478002548 108.65万 -0.89%
2014-05-16 10.48279953 10.4975004196 10.3908004761 10.4131002426 145.84万 -0.66%
2014-05-15 10.4330997467 10.5922002792 10.4149999619 10.4523000717 169.29万 0.18%
2014-05-14 10.4057998657 10.491900444 10.3944997787 10.4331998825 134.39万 0.26%
2014-05-13 10.4187002182 10.4609003067 10.3561000824 10.421500206 175.4万 0.03%
2014-05-12 10.3381004333 10.4656000137 10.3052997589 10.4090995789 142.26万 0.69%
2014-05-11 10.7172002792 10.7589998245 10.296500206 10.357000351 252.13万 -3.36%
2014-05-10 10.7617998123 10.8649997711 10.6620998383 10.7349996567 199.34万 -0.25%
2014-05-09 10.4228000641 10.8444004059 10.4176998138 10.7493000031 258.64万 3.13%
2014-05-08 10.5090999603 10.7820997238 10.4378004074 10.446100235 234.63万 -0.6%
2014-05-07 10.3414001465 11.0060997009 10.2406997681 10.5120000839 366.88万 1.65%
2014-05-06 10.2051000595 10.5543003082 9.8361501694 10.3297996521 401.82万 1.22%
2014-05-05 10.3113002777 10.3819999695 10.1540002823 10.1809997559 163.85万 -1.26%
2014-05-04 10.3008003235 10.3659000397 10.2013998032 10.3205003738 126.01万 0.19%
2014-05-03 10.5167999268 10.5507001877 10.103099823 10.3100996017 292.84万 -1.97%
2014-05-02 11.1311998367 11.1311998367 10.4335002899 10.501999855 339.32万 -5.65%
2014-05-01 10.9273004532 11.3788003922 10.8987998962 11.0981998444 444.43万 1.56%
2014-04-30 10.4032001495 11.1197004318 10.3114004135 10.9026002884 759.25万 4.8%
2014-04-29 10.1225004196 10.4704999924 9.9789896011 10.4004001617 334.64万 2.75%
2014-04-28 9.7910003662 10.3283004761 9.711930275 10.1321001053 353.76万 3.48%
2014-04-27 10.5607004166 10.6504001617 9.880109787 9.9158601761 334.93万 -6.11%
2014-04-26 10.8076000214 10.8471002579 10.3858995438 10.5733995438 315.63万 -2.17%
2014-04-25 12.5353002548 12.5509996414 10.4722003937 10.7912998199 1300.37万 -13.91%
2014-04-24 12.1373996735 12.6265001297 11.8465995789 12.5541000366 471.48万 3.43%
2014-04-23 12.038599968 12.2112998962 11.9843997955 12.1265001297 238.12万 0.73%
2014-04-22 12.4968004227 12.608499527 12.0542001724 12.0662002563 297万 -3.45%
2014-04-21 12.560500145 12.9266004562 12.3514003754 12.4975004196 387.2万 -0.5%
2014-04-20 12.8549995422 13.1153001785 12.4343996048 12.623000145 619.54万 -1.8%
2014-04-19 12.0455999374 12.8851003647 11.6370000839 12.8225002289 672.8万 6.45%
2014-04-18 12.4604997635 12.6441001892 11.6771001816 12.0574998856 863.19万 -3.23%
2014-04-17 13.4224996567 13.7356996536 12.2246999741 12.5170001984 1091.93万 -6.75%
2014-04-16 13.3023004532 14.2215003967 12.6890001297 13.3746004105 1735.24万 0.54%
2014-04-15 11.4635000229 13.4350004196 11.3138999939 13.2474002838 1508.89万 15.56%
2014-04-14 10.3866996765 11.6856002808 10.0094995499 11.5178003311 1148.13万 10.89%
2014-04-13 10.6647996902 10.9598999023 9.6816101074 10.3119001389 625.04万 -3.31%
2014-04-12 10.904999733 11.5649003983 10.5949001312 10.6641998291 774.01万 -2.21%
2014-04-11 8.4245901108 11.3688001633 8.1764097214 10.9468002319 1874.59万 29.94%
2014-04-10 11.1876001358 11.2756996155 8.1285800934 8.4595899582 1503.23万 -24.38%
2014-04-09 11.3798999786 11.5108003616 11.1500997543 11.1880998611 208.49万 -1.69%
2014-04-08 11.2105998993 11.6464004517 11.1059999466 11.3613004684 343.58万 1.34%
2014-04-07 11.6559000015 11.9336004257 11.26060009 11.26060009 390.32万 -3.39%
2014-04-06 11.179599762 11.8968000412 11.0873003006 11.6430997849 509.34万 4.15%
2014-04-05 11.0030002594 11.2378997803 10.8570995331 11.1949996948 302.39万 1.74%
2014-04-04 11.0659999847 11.3921003342 10.7224998474 11.0243997574 585.8万 -0.38%
2014-04-03 11.2634000778 11.2634000778 10.2945995331 11.0508003235 1098.55万 -1.89%
2014-04-02 13.0932998657 13.3732004166 10.9447002411 11.2920999527 1496.69万 -13.76%
2014-04-01 12.7749004364 13.6660995483 12.7558002472 13.1323003769 734.61万 2.8%
2014-03-31 13.1461000443 13.619099617 12.5915002823 12.7456998825 724.88万 -3.05%
2014-03-30 13.4464998245 13.5514001846 12.6371002197 13.1377000809 1093.36万 -2.3%
2014-03-29 13.9084997177 13.9460000992 13.4505996704 13.4505996704 344.2万 -3.29%
2014-03-28 12.6604995728 14.7294998169 12.3894996643 13.744099617 2054.98万 8.56%
2014-03-27 16.2800006866 16.2800006866 12.4772996902 12.4772996902 2595.68万 -23.36%
2014-03-26 16.2901000977 16.8111000061 16.1445007324 16.2745990753 794.7万 -0.1%
2014-03-25 16.2261009216 16.3908996582 15.8192996979 16.2996006012 644.88万 0.45%
2014-03-24 15.2967996597 16.1877002716 14.8835000992 16.1865005493 818.12万 5.82%
2014-03-23 15.7103996277 15.7538995743 15.321100235 15.3599996567 249.37万 -2.23%
2014-03-22 15.6393003464 15.843000412 15.2267999649 15.706700325 630.55万 0.43%
2014-03-21 16.402299881 17.0699996948 14.9460000992 15.6983995438 1895.81万 -4.29%
2014-03-20 17.1665992737 17.1665992737 15.7642002106 16.4699001312 1594.65万 -4.06%
2014-03-19 19.4533996582 20.9836006165 17.2252006531 17.2369003296 3504.5万 -11.39%
2014-03-18 17.2945995331 19.8341007233 17.1147003174 19.4204998016 2810.17万 12.29%
2014-03-17 17.3456993103 17.5121994019 17.0739002228 17.3148002625 676.41万 -0.18%
2014-03-16 16.8945999146 17.4995002747 16.8642997742 17.3484992981 562.72万 2.69%
2014-03-15 16.6016998291 16.996099472 16.5599002838 16.902299881 308.06万 1.81%
2014-03-14 16.9979000092 17.0552997589 16.4787998199 16.5869007111 400.7万 -2.42%
2014-03-13 17.1604003906 17.1895999908 16.8941993713 17.0240001678 411.68万 -0.79%
2014-03-12 16.1023006439 17.2437992096 16.1023006439 17.1830005646 1241.75万 6.71%
2014-03-11 16.0062999725 16.2341003418 15.8521003723 16.1378002167 371.48万 0.82%
2014-03-10 15.9819002151 16.5219993591 15.7658004761 16.0058002472 534.07万 0.15%
2014-03-09 15.4061002731 16.3726005554 15.1687002182 15.9975004196 666.66万 3.84%
2014-03-08 15.8578996658 16.1014995575 15.1638002396 15.4079999924 592.38万 -2.84%
2014-03-07 16.4824008942 16.5925998688 15.6029996872 15.8514003754 622.21万 -3.83%
2014-03-06 16.3773002625 16.9120998383 16.0916996002 16.455499649 804.48万 0.48%
2014-03-05 16.9927997589 17.2912006378 15.6997995377 16.3376998901 1139.03万 -3.86%
2014-03-04 14.2882995605 18.5503005981 14.1483001709 17.0727996826 4710.91万 19.49%
2014-03-03 12.7782001495 14.4610996246 12.2306995392 14.2721996307 1757.38万 11.69%
2014-03-02 13.6552000046 13.7103996277 12.716799736 12.7449998856 381.25万 -6.67%
2014-03-01 13.2271003723 13.817899704 13.0371999741 13.6480998993 326.72万 3.18%
2014-02-28 14.2861995697 14.2861995697 13.07310009 13.2285003662 654.97万 -7.4%
2014-02-27 14.2564001083 14.5349998474 13.8877000809 14.2920999527 385.97万 0.25%
2014-02-26 13.8017997742 14.897600174 13.6912002563 14.2276000977 1118.95万 3.09%
2014-02-25 14.4991998672 14.4991998672 11.4116001129 13.8240003586 2378.57万 -4.66%
2014-02-24 15.4186000824 15.462100029 14.3094997406 14.548500061 774.93万 -5.64%
2014-02-23 14.983300209 16.1567993164 14.7804002762 15.4948997498 816.93万 3.41%
2014-02-22 13.9152002335 15.2194004059 13.6653003693 14.9402999878 637.36万 7.37%
2014-02-21 13.9809999466 14.3620004654 13.1766996384 13.8908996582 725.81万 -0.64%
2014-02-20 15.701499939 15.80189991 13.9154996872 13.9752998352 919.62万 -10.99%
2014-02-19 15.5574998856 15.8409996033 15.4909000397 15.7318000793 274.11万 1.12%
2014-02-18 15.4716997147 15.9436998367 15.382900238 15.6197004318 298.66万 0.96%
2014-02-17 15.1360998154 16.2595005035 15.0225000381 15.4870004654 583.49万 2.32%
2014-02-16 16.0914993286 16.5478000641 14.5275001526 15.2048997879 765.01万 -5.51%
2014-02-15 16.4517002106 16.5025997162 15.7574996948 16.1655006409 397.13万 -1.74%
2014-02-14 15.3657999039 17.045999527 13.3072004318 16.4050998688 2485.99万 6.76%
2014-02-13 16.926700592 17.123500824 15.2555999756 15.2901000977 1035.33万 -9.67%
2014-02-12 17.4095993042 17.4682998657 16.7530994415 16.9500999451 562.96万 -2.64%
2014-02-11 17.7590999603 18.692199707 16.7707004547 17.4631004333 1608.92万 -1.67%
2014-02-10 18.2963008881 18.6931991577 14.1263999939 17.7350006104 2709.71万 -3.07%
2014-02-09 18.0223999023 18.8286991119 17.5324993134 18.2178993225 574.42万 1.08%
2014-02-08 18.5300998688 18.9778003693 17.7957992554 18.0846996307 696.58万 -2.4%
2014-02-07 19.9008998871 19.9008998871 17.7003002167 18.5352993011 1675.77万 -6.86%
2014-02-06 20.8582000732 20.8873996735 19.8206996918 19.9081001282 782.85万 -4.56%
2014-02-05 21.5252990723 21.7917995453 20.7777004242 20.7777004242 493.68万 -3.47%
2014-02-04 21.8957996368 21.966299057 21.3544998169 21.4605007172 487.96万 -1.99%
2014-02-03 22.3738002777 22.5216007233 21.598400116 21.9055995941 352.42万 -2.09%
2014-02-02 22.5049991608 23.0149002075 22.1662998199 22.4004993439 354.61万 -0.46%
2014-02-01 22.0990009308 23.3840999603 22.0797996521 22.4713001251 669.42万 1.68%
2014-01-31 21.6474990845 22.1340007782 21.4932994843 22.1340007782 295.25万 2.25%
2014-01-30 21.9143009186 22.091299057 21.0105991364 21.6879005432 837.37万 -1.03%
2014-01-29 21.4234008789 22.3444004059 21.4234008789 21.922000885 605.36万 2.33%
2014-01-28 20.1245002747 22.676399231 20.0464992523 21.5478000641 1550.04万 7.07%
2014-01-27 24.1319007874 24.5529003143 19.6597995758 20.0175991058 1638.02万 -17.05%
2014-01-26 23.202999115 25.0774002075 22.5358009338 24.1238994598 1219.92万 3.97%
2014-01-25 20.7021999359 23.6501998901 20.3948993683 23.0816001892 1195.32万 11.49%
2014-01-24 22.2961006165 22.2961006165 19.5604991913 20.7238006592 2437.64万 -7.05%
2014-01-23 23.6474990845 23.9615001678 22.2444992065 22.3840999603 987.53万 -5.34%
2014-01-22 24.8456001282 24.8913002014 23.1625995636 23.6511993408 1095.72万 -4.81%
2014-01-21 25.2024993896 25.5800991058 24.6625003815 24.7336997986 474.32万 -1.86%
2014-01-20 25.4272003174 25.741399765 24.8987998962 25.2010002136 618.61万 -0.89%
2014-01-19 24.5601005554 25.440700531 24.0890007019 25.440700531 697.47万 3.59%
2014-01-18 23.8129005432 24.5533008575 23.7525997162 24.5531997681 519.04万 3.11%
2014-01-17 24.4004993439 24.5827007294 23.1868000031 23.7059993744 1061.07万 -2.85%
2014-01-16 25.2667007446 25.5373001099 24.4113006592 24.4589004517 703.05万 -3.2%
2014-01-15 24.1021995544 25.7828006744 23.9899997711 25.2157993317 1213.63万 4.62%
2014-01-14 24.2833003998 24.736700058 23.779499054 24.0981998444 775.37万 -0.76%
2014-01-13 25.1347999573 25.1347999573 23.5051002502 24.2686004639 1672.63万 -3.45%
2014-01-12 27.054599762 27.4192008972 24.5557003021 25.0937995911 2043.35万 -7.25%
2014-01-11 24.9874992371 27.3374004364 24.7486000061 26.7879009247 2431.3万 7.21%
2014-01-10 24.4524002075 25.1077003479 23.6250991821 24.9253997803 976.1万 1.93%
2014-01-09 24.4867992401 25.2306995392 23.1592006683 24.4319000244 2066.94万 -0.22%
2014-01-08 22.8449001312 25.5291004181 21.8106994629 24.388299942 4571.65万 6.76%
2014-01-07 29.2441997528 30.4883995056 23.25 23.25 4413.36万 -20.5%
2014-01-06 26.9113998413 32.0596008301 26.5188999176 29.2171001434 5525.8万 8.57%
2014-01-05 25.0352993011 28.0018997192 24.7980003357 26.82970047 2999.5万 7.17%
2014-01-04 24.8134002686 25.6149997711 24.1800994873 25.106300354 1214.19万 1.18%
2014-01-03 25.6671009064 25.9323997498 23.9937992096 24.8153991699 2112.2万 -3.32%
2014-01-02 24.7036991119 26.5914001465 24.2821998596 25.7567005157 2484.87万 4.26%
2014-01-01 24.3477993011 25.0098991394 24.3131999969 24.6154003143 809.25万 1.1%

莱特币(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)。莱特币网络预期将生产8400万个货币单位。

随着比特币的火爆,全球涌现出了大量“山寨”比特币的电子货币。截至目前,世界各地已经存在至少30种其他的电子货币,如莱特币、质数币、比奥币、瑞波币、招财币、美卡币等等。这些山寨币中名气最大的就是莱特币,业界甚至还流传着“比特黄金,莱特银”的说法。

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。

莱特币受到了比特币的启发,并且在技术上具有相同的实现原理,莱特币的创造和转让基于一种开源的加密协议,不受到任何中央机构的管理。


莱特币与比特币

莱特币旨在改进比特币,与其相比,莱特币具有三种显著差异。

第一,莱特币网络每2.5分钟(而不是10分钟)就可以处理一个块,因此可以提供更快的交易确认。

第二,莱特币网络预期产出8400万个莱特币,是比特币网络发行货币量的四倍之多。

第三,莱特币在其工作量证明算法中使用了由Colin Percival首次提出的scrypt加密算法,这使得相比于比特币,在普通计算机上进行莱特币挖掘更为容易。每一个莱特币被分成100,000,000个更小的单位,通过八位小数来界定。

如果从资质来看,莱特币较比特币更有后发优势。比特币由于是首创,所以如果要成为全球货币,还需要做较大的改进,主要是现在的单位份额太少,不足以成为人们生活和交易中的计价和结算货币。其次比特币交易确认的时间大约需要10分钟。

莱特币的矿藏数量是比特币的4倍,自然未来扩充余地大些,而莱特币的交易确认时间大约是2.5分钟,更适合日常的交易。所以,莱特币才得以从山寨比特币中脱颖而出。


莱特币的迅猛发展

“买不起比特币,就试试莱特币呗。”有比特币玩家如是说。比特币的疯狂已吸引无数眼球,它的“兄弟们”——其他山寨币的疯狂也不输比特币,莱特币是其中翘楚。有数据显示,由于价格低廉,中国炒币玩家已经控制全球莱特币交易。

相比比特币近年来的无限风光,另一网络虚拟货币——莱特币一点也不逊色,2013年11月以来涨幅更为惊人。从2013年11月17日的27元到11月27日的117元,短短10天时间内,莱特币涨幅就超过300%。随后,莱特币价格一度突破300元。截至2013年12月16日,莱特币在国内交易平台的价格回落至170元左右。莱特币被认为是“改良比特币算法最成功的虚拟货币”,业界甚至还流传着“比特黄金,莱特银”的说法。

从2018年年初开始,莱特币价格从不到1元到之后一路走高,甚至以连续每天翻番的疯狂速度狂飙。而其他如质数币、比奥币等各色虚拟货币不少在年初也只值几毛钱一枚,如今也涨到几十元。有分析人士称,总盘子比比特币小的这些虚拟货币,更容易出现过山车式的暴涨暴跌。

据海外媒体的数据,中国不仅成为了世界上比特币交易最大的市场,也控制了全球莱特币交易,中国okcoin交易平台的莱特币交易数量,超过全球其他所有交易平台交易量的总和。


清盘莱特币

Charlie Lee在2017年12月清盘莱特币,被称为币圈“神操作”,他在社交媒体称已出售并捐赠了自己所有的莱特币,不过并未公布出售的数量和价格。

对此,Charlie Lee称他有时在社交媒体上谈论加密货币的价格时被指责是为了个人利益,因此他认为持有莱特币与发布关于它的文章构成了利益冲突。但也有不少投资者质疑李启威是对莱特币失去信心,想从中抽身。

当时,莱特币显露了明显上涨势头,在Charlie Lee清盘前一度达到375美元的高价,对比当年年初涨幅达7000%。在其清盘后,莱特币和比特币都在2018年价格大幅回落,加密货币市场低迷。

在清盘莱特币后,Charlie Lee曾接受采访称“后悔出售所有莱特币”,因为短期来看当时的抛售价格低于历史最高水平,但他仍认为长远来看这是一个正确的决定,并称会在莱特币成功后淡出。


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。
回顶部