LTC币今日最新价格 实时

$ 64.3327 涨幅:+1.11%
更新时间:2024-10-04 13:20:03

24H最高/最低价格

H:¥625.62 / $89.1387
L:¥358.77 / $51.1178

2017年最高价格/最低价格

H:¥674.01 / $96.03 (2017-11-28)
L:¥71.33 / $10.16 (2017-04-21)

历史最高/最低价格

H:¥2900.04 / $413.2
L:¥7.8165 / $1.1137

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
2017-12-30 245.087005615 245.432998657 208.197006226 218.962997437 9.4亿 -10.66%
2017-12-29 250.352005005 258.040985107 238.332992554 245.501998901 13.9亿 -1.94%
2017-12-28 272.12600708 273.177001953 231.376998901 249.929992676 25.9亿 -8.16%
2017-12-27 286.588989258 290.944000244 264.42300415 272.17401123 7.7亿 -5.03%
2017-12-26 273.108001709 289.510986328 272.261993408 286.503997803 8.4亿 4.91%
2017-12-25 277.493988037 286.790008545 269.572998047 273.390014648 8.0亿 -1.48%
2017-12-24 291.007995605 291.007995605 251.037994385 275.980010986 11.2亿 -5.16%
2017-12-23 269.266998291 312.667999268 261.636993408 288.265991211 13.5亿 7.06%
2017-12-22 319.256988525 320.302001953 187.477005005 264.932006836 29.3亿 -17.02%
2017-12-21 314.660003662 339.739013672 299.528991699 317.462005615 15.5亿 0.89%
2017-12-20 349.604003906 349.604003906 308.62701416 314.621002197 21.0亿 -10.01%
2017-12-19 359.125 375.286010742 335.674987793 350.252990723 21.5亿 -2.47%
2017-12-18 318.95300293 360.933013916 302.003997803 358.335998535 19.6亿 12.35%
2017-12-17 301.783996582 332.589996338 301.783996582 318.718994141 17.0亿 5.61%
2017-12-16 299.337005615 309.901000977 290.134002686 298.971984863 12.9亿 -0.12%
2017-12-15 280.967987061 316.406005859 251.223999023 299.778991699 25.9亿 6.7%
2017-12-14 301.197998047 311.319000244 265.657012939 279.32800293 21.1亿 -7.26%
2017-12-13 315.361999512 341.795013428 287.483001709 302.601989746 34.0亿 -4.05%
2017-12-12 212.464004517 341.723999023 209.682006836 316.158996582 69.6亿 48.81%
2017-12-11 148.257995605 225.287002563 147.341003418 214.20300293 29.1亿 44.48%
2017-12-10 155.626998901 155.626998901 130.160995483 148.660003662 10.8亿 -4.48%
2017-12-09 127.478996277 171.550994873 126.587997437 155.242004395 24.3亿 21.78%
2017-12-08 98.3281021118 133.070007324 95.3960037231 124.846000671 15.1亿 26.97%
2017-12-07 99.9841003418 101.343002319 92.271697998 98.2923965454 6.4亿 -1.69%
2017-12-06 102.477996826 104.818000793 97.3146972656 100.351997375 5.4亿 -2.07%
2017-12-05 104.277000427 104.303001404 101.839996338 102.397003174 3.2亿 -1.8%
2017-12-04 101.396003723 104.236000061 96.5325012207 104.236000061 3.3亿 2.8%
2017-12-03 100.194999695 106.39099884 98.101600647 101.263000488 3.6亿 1.07%
2017-12-02 98.9414978027 103.794998169 98.31590271 100.283996582 4.0亿 1.36%
2017-12-01 88.0035018921 100.412002563 83.7382965088 99.0037002563 5.6亿 12.5%
2017-11-30 86.2466964722 93.5399017334 78.0754013062 88.3307037354 4.8亿 2.42%
2017-11-29 96.0124969482 104.60900116 81.7680969238 85.5709991455 7.8亿 -10.88%
2017-11-28 91.7239990234 96.0337982178 90.3397979736 96.0337982178 3.8亿 4.7%
2017-11-27 85.8897018433 93.2862014771 85.8897018433 91.6026992798 4.2亿 6.65%
2017-11-26 88.9393005371 88.9393005371 84.0173034668 85.9268035889 3.5亿 -3.39%
2017-11-25 77.9086990356 89.3672027588 77.5223007202 88.8169021606 4.8亿 14%
2017-11-24 73.1418991089 77.9682998657 72.8123016357 77.9682998657 2.8亿 6.6%
2017-11-23 71.9750976562 76.3967971802 70.9028015137 73.2233963013 3.1亿 1.73%
2017-11-22 70.1821975708 71.9509963989 70.1821975708 71.8927993774 1.5亿 2.44%
2017-11-21 72.1968002319 72.5345001221 68.1093978882 70.0282974243 2.3亿 -3%
2017-11-20 71.4130020142 72.9184036255 70.7929992676 72.2527999878 1.8亿 1.18%
2017-11-19 69.5119018555 72.980796814 68.6042022705 71.589302063 2.4亿 2.99%
2017-11-18 67.4051971436 69.7656021118 65.7141036987 69.643699646 1.7亿 3.32%
2017-11-17 70.4484024048 71.1184005737 65.7817993164 67.5690002441 3.5亿 -4.09%
2017-11-16 63.8091011047 72.4791030884 62.9374008179 71.0602035522 4.1亿 11.36%
2017-11-15 62.7751998901 65.5246963501 62.7088012695 63.823600769 1.9亿 1.67%
2017-11-14 61.6428985596 63.8124008179 60.8661003113 62.679599762 1.7亿 1.68%
2017-11-13 59.1758003235 62.7644004822 58.8487014771 61.3964996338 2.3亿 3.75%
2017-11-12 62.3092002869 62.3092002869 57.4133987427 59.0054016113 3.2亿 -5.3%
2017-11-11 59.3488998413 63.7116012573 59.2421989441 62.3032989502 2.7亿 4.98%
2017-11-10 64.4362030029 65.8964004517 56.9132003784 59.2601013184 2.9亿 -8.03%
2017-11-09 62.4896011353 66.8383026123 61.7257995605 64.2696990967 2.7亿 2.85%
2017-11-08 61.1129989624 64.0650024414 60.7900009155 62.5731010437 3.4亿 2.39%
2017-11-07 54.987701416 63.8105010986 54.9852981567 61.2952003479 4.0亿 11.47%
2017-11-06 54.7592010498 56.1730995178 53.9457015991 55.1736984253 1.3亿 0.76%
2017-11-05 55.0256996155 55.4767990112 54.6281013489 54.7463989258 8430.2万 -0.51%
2017-11-04 56.2159004211 56.3688011169 54.9364013672 55.0372009277 8363.31万 -2.1%
2017-11-03 54.5782012939 56.292098999 54.2839012146 56.1814002991 1.5亿 2.94%
2017-11-02 53.5592002869 55.2775001526 50.8504981995 54.7373008728 2.2亿 2.2%
2017-11-01 55.7406997681 55.7406997681 53.1808013916 53.1808013916 1.1亿 -4.59%
2017-10-31 56.3650016785 56.7871017456 55.7176017761 55.7541007996 9938.11万 -1.08%
2017-10-30 56.8401985168 58.5495986938 56.2358016968 56.390499115 1.2亿 -0.79%
2017-10-29 54.6697998047 57.7519989014 54.4934997559 57.1063995361 1.3亿 4.46%
2017-10-28 55.3843002319 56.1318016052 54.5732002258 54.693901062 7106.32万 -1.25%
2017-10-27 55.6730995178 56.2540016174 55.1543006897 55.3324012756 7892.31万 -0.61%
2017-10-26 56.4686012268 57.145401001 55.2770996094 55.7379989624 8110.47万 -1.29%
2017-10-25 55.9516983032 56.5801010132 54.09400177 56.4943008423 1.1亿 0.97%
2017-10-24 54.9594993591 59.1012992859 53.2944984436 55.9631996155 1.9亿 1.83%
2017-10-23 56.7706985474 56.7706985474 52.8723983765 54.9202003479 1.7亿 -3.26%
2017-10-22 58.271900177 58.6506996155 56.4379005432 56.8078994751 9678.14万 -2.51%
2017-10-21 60.3037986755 60.5209999084 56.8340988159 58.2018013 1.3亿 -3.49%
2017-10-20 59.8097991943 61.8842010498 58.5634002686 60.3306007385 1.5亿 0.87%
2017-10-19 60.8218002319 61.2921981812 58.7084999084 59.7397003174 1.6亿 -1.78%
2017-10-18 59.5868988037 61.7476005554 53.7937011719 60.7308006287 2.8亿 1.92%
2017-10-17 64.6732025146 64.6955032349 58.8539009094 59.4790000916 2.0亿 -8.03%
2017-10-16 65.7182998657 66.3358001709 62.6912994385 64.6219024658 2.0亿 -1.67%
2017-10-15 64.1266021729 70.0938034058 62.5494003296 65.4673995972 4.5亿 2.09%
2017-10-14 59.4056015015 66.1930007935 58.6008987427 63.9501991272 3.1亿 7.65%
2017-10-13 60.5518989563 60.9617004395 55.8409004211 59.4289016724 3.5亿 -1.85%
2017-10-12 50.8866996765 60.1076011658 50.8714981079 60.1076011658 3.4亿 18.12%
2017-10-11 50.7532997131 51.1363983154 50.3165016174 50.8875007629 5739.01万 0.26%
2017-10-10 50.1542015076 51.6712989807 49.8572998047 50.7170982361 9041.55万 1.12%
2017-10-09 53.0825004578 53.3881988525 48.4724998474 50.1640014648 1.5亿 -5.5%
2017-10-08 52.4934997559 54.5051002502 52.2569999695 53.1426010132 1.0亿 1.24%
2017-10-07 52.1375007629 52.7498016357 51.6361999512 52.5839996338 5178.62万 0.86%
2017-10-06 51.6360015869 52.603099823 51.5304985046 52.120098114 5935.59万 0.94%
2017-10-05 51.4014015198 51.8655014038 50.4404983521 51.6694984436 6959.44万 0.52%
2017-10-04 52.2843017578 53.0461006165 50.8303985596 51.3995018005 7747.34万 -1.69%
2017-10-03 53.3903999329 53.5929985046 51.5866012573 52.3496017456 8851.61万 -1.95%
2017-10-02 54.5469017029 54.7848014832 53.2579994202 53.3759994507 9547.46万 -2.15%
2017-10-01 55.1361999512 55.1615982056 53.6251983643 54.5433006287 1.0亿 -1.08%
2017-09-30 52.626499176 55.234500885 52.6190986633 55.1423988342 1.3亿 4.78%
2017-09-29 54.1092987061 54.1599006653 50.418800354 52.6230010986 1.8亿 -2.75%
2017-09-28 56.2122001648 56.6712989807 53.4081001282 54.0852012634 2.0亿 -3.78%
2017-09-27 51.5761985779 56.540599823 51.5761985779 56.2831001282 2.2亿 9.13%
2017-09-26 51.6879005432 53.7024993896 51.0769996643 51.5467987061 1.7亿 -0.27%
2017-09-25 47.6198997498 52.4388999939 47.5717010498 51.5801010132 2.0亿 8.32%
2017-09-24 49.2500991821 49.268699646 47.5186004639 47.6183013916 8214.71万 -3.31%
2017-09-23 48.1571006775 49.7895011902 46.6870002747 49.2715988159 1.4亿 2.31%
2017-09-22 46.6526985168 49.0920982361 45.188999176 48.0903015137 2.1亿 3.08%
2017-09-21 51.6636009216 52.314201355 45.6674003601 46.6058006287 2.2亿 -9.79%
2017-09-20 52.7448997498 53.8298988342 51.2513008118 51.7337989807 1.6亿 -1.92%
2017-09-19 55.6836013794 55.8833007812 51.0477981567 52.8353004456 2.8亿 -5.12%
2017-09-18 48.5302009583 55.6148986816 48.5302009583 55.5253982544 4.0亿 14.41%
2017-09-17 48.2304000854 49.8818016052 45.1248016357 48.4902000427 2.4亿 0.54%
2017-09-16 48.1333999634 52.8292007446 46.4649009705 48.2583007812 5.6亿 0.26%
2017-09-15 41.6850013733 50.6477012634 32.03099823 48.212600708 15.5亿 15.66%
2017-09-14 61.64220047 62.426700592 41.248500824 41.5848999023 7.4亿 -32.54%
2017-09-13 64.3216018677 64.5970001221 58.9347991943 61.7300987244 5.0亿 -4.03%
2017-09-12 66.2388000488 70.2529983521 63.8633003235 64.2337036133 4.8亿 -3.03%
2017-09-11 61.6465988159 67.2324981689 61.3714981079 66.0399017334 4.1亿 7.13%
2017-09-10 65.8028030396 65.9512023926 57.0643997192 61.6134986877 5.2亿 -6.37%
2017-09-09 67.2126998901 69.5538024902 64.0091018677 66.0091018677 4.6亿 -1.79%
2017-09-08 78.452796936 80.1260986328 63.8298988342 67.7947998047 9.3亿 -13.59%
2017-09-07 79.8779983521 81.0550003052 75.5908966064 78.4842987061 5.2亿 -1.74%
2017-09-06 71.7772979736 80.638999939 71.5139007568 80.1143035889 8.3亿 11.62%
2017-09-05 65.2512969971 72.4437026978 59.0499992371 71.2947998047 10.1亿 9.26%
2017-09-04 76.7321014404 76.7321014404 61.2436981201 65.2058029175 9.2亿 -15.02%
2017-09-03 78.9798965454 82.8298034668 73.6084976196 76.8430023193 6.7亿 -2.71%
2017-09-02 85.8299026489 92.0652008057 72.2265014648 79.0242996216 13.6亿 -7.93%
2017-09-01 70.8561019897 87.4058990479 70.0054016113 86.0397033691 15.5亿 21.43%
2017-08-31 64.158203125 72.2807006836 64.040397644 71.0550994873 6.3亿 10.75%
2017-08-30 63.1637992859 64.2136993408 60.8973007202 64.1692962646 2.4亿 1.59%
2017-08-29 62.3945999146 63.2863006592 61.2573013306 63.1669998169 2.9亿 1.24%
2017-08-28 61.3633995056 64.9199981689 59.8675994873 62.3554992676 5.5亿 1.62%
2017-08-27 51.8047981262 64.4422988892 51.6385002136 61.1587982178 8.9亿 18.06%
2017-08-26 51.1657981873 52.2602996826 50.4524002075 51.7495994568 1.2亿 1.14%
2017-08-25 50.1722984314 52.1347999573 49.8420982361 51.1767997742 1.5亿 2%
2017-08-24 52.8244018555 53.2803993225 50.1856002808 50.1856002808 3.9亿 -5%
2017-08-23 46.7136001587 54.7798995972 46.4836006165 53.2481002808 4.4亿 13.99%
2017-08-22 47.895198822 47.895198822 45.476398468 46.7271003723 1.6亿 -2.44%
2017-08-21 46.1898002625 48.7476005554 45.6213989258 47.936000824 2.0亿 3.78%
2017-08-20 45.3762016296 47.5461006165 44.751499176 46.2309989929 1.3亿 1.88%
2017-08-19 47.0542984009 47.0816993713 43.7820014954 45.4799995422 1.5亿 -3.35%
2017-08-18 43.8972015381 47.859500885 43.5909004211 47.2813987732 2.9亿 7.71%
2017-08-17 44.1787986755 44.8320007324 43.784198761 43.9146003723 1.0亿 -0.6%
2017-08-16 43.3718986511 45.0564002991 42.5703010559 44.1511993408 1.2亿 1.8%
2017-08-15 45.8134994507 45.8357009888 42.2943000793 43.3064994812 2.0亿 -5.47%
2017-08-14 45.8322982788 46.5108985901 45.4311981201 45.8045005798 1.1亿 -0.06%
2017-08-13 46.5686988831 48.0727996826 44.3259010315 45.8128013611 2.4亿 -1.62%
2017-08-12 47.0505981445 47.623500824 46.2858009338 46.4338989258 1.4亿 -1.31%
2017-08-11 46.4048995972 47.3273010254 46.4048995972 47.0993995667 1.3亿 1.5%
2017-08-10 48.0494003296 48.5069999695 46.4998016357 46.4998016357 1.2亿 -3.23%
2017-08-09 48.5867004395 50.226398468 47.1642990112 48.0119018555 2.5亿 -1.18%
2017-08-08 45.8981018066 49.3683013916 45.7941017151 48.6319007874 2.0亿 5.96%
2017-08-07 45.1716995239 46.4840011597 45.1237983704 45.795501709 1.0亿 1.38%
2017-08-06 46.8450012207 47.3013000488 45.0985984802 45.1030006409 1.4亿 -3.72%
2017-08-05 43.486000061 46.9165992737 43.4760017395 46.8590011597 2.4亿 7.76%
2017-08-04 42.8935012817 43.7131004333 42.8214988708 43.4496994019 1.1亿 1.3%
2017-08-03 42.1930007935 43.1674003601 42.1328010559 42.8614997864 9549.76万 1.58%
2017-08-02 43.0749015808 43.2062988281 42.0666999817 42.1321983337 1.0亿 -2.19%
2017-08-01 43.0192985535 43.7700004578 41.0849990845 43.0363006592 2.0亿 0.04%
2017-07-31 40.3403015137 44.0334014893 38.9477005005 43.0227012634 2.4亿 6.65%
2017-07-30 41.1845016479 41.8176994324 40.0620002747 40.422000885 7574.67万 -1.85%
2017-07-29 40.5588989258 41.3412017822 38.7439994812 41.1155014038 1.0亿 1.37%
2017-07-28 42.2162017822 42.4702987671 35.9415016174 40.6146011353 1.3亿 -3.79%
2017-07-27 42.3531990051 42.6194992065 41.3893013 42.1398010254 8171.4万 -0.5%
2017-07-26 42.2879981995 42.698600769 40.6257019043 42.2296981812 1.2亿 -0.14%
2017-07-25 44.4828987122 44.7887992859 41.0672988892 42.2412986755 2.0亿 -5.04%
2017-07-24 44.1595993042 44.8115005493 43.2877006531 44.4054985046 1.5亿 0.56%
2017-07-23 46.628200531 46.6397018433 42.936000824 44.0559005737 2.1亿 -5.52%
2017-07-22 45.7729988098 46.7986984253 45.4528999329 46.5583000183 1.3亿 1.72%
2017-07-21 45.0685005188 47.4474983215 44.5214996338 45.7630004883 2.8亿 1.54%
2017-07-20 40.9553985596 45.4474983215 40.9553985596 45.0157012939 3.5亿 9.91%
2017-07-19 44.3474006653 44.418800354 40.560798645 40.8643989563 2.4亿 -7.85%
2017-07-18 42.6230010986 45.3303985596 41.467300415 44.3023986816 3.8亿 3.94%
2017-07-17 41.189201355 43.0730018616 40.1722984314 42.6697006226 3.5亿 3.59%
2017-07-16 38.9210014343 41.9692993164 36.3847999573 40.9128990173 3.9亿 5.12%
2017-07-15 42.8053016663 42.8053016663 37.7785987854 38.9239006042 3.2亿 -9.07%
2017-07-14 46.3591995239 46.4776992798 40.8019981384 42.8027000427 3.2亿 -7.67%
2017-07-13 48.723400116 49.0493011475 45.3893013 46.3278007507 2.2亿 -4.92%
2017-07-12 45.2559013367 49.0704994202 44.0652999878 48.7512016296 3.6亿 7.72%
2017-07-11 46.2742004395 47.3894004822 43.6450996399 45.3307991028 4.0亿 -2.04%
2017-07-10 49.9087982178 50.5348014832 44.7369995117 46.5764007568 3.7亿 -6.68%
2017-07-09 52.3637008667 53.3087997437 49.5270004272 49.5805015564 4.0亿 -5.32%
2017-07-08 46.6393013 52.745098114 44.6701011658 52.1385002136 6.0亿 11.79%
2017-07-07 51.1015014648 51.1360015869 45.6324996948 46.5755004883 5.5亿 -8.86%
2017-07-06 53.1954994202 53.1954994202 50.1151008606 51.1302986145 4.6亿 -3.88%
2017-07-05 55.2748985291 56.0346984863 50.5960006714 53.1944999695 7.9亿 -3.76%
2017-07-04 46.5625991821 55.4244003296 46.5625991821 55.334400177 11.0亿 18.84%
2017-07-03 41.4785003662 48.4039001465 40.9706001282 46.425201416 7.2亿 11.93%
2017-07-02 38.9491996765 43.2668991089 37.804599762 41.5676002502 3.1亿 6.72%
2017-07-01 40.4040985107 40.5783004761 38.4715995789 38.9882011414 2.2亿 -3.5%
2017-06-30 41.0429992676 41.7467002869 40.1739997864 40.3543014526 2.5亿 -1.68%
2017-06-29 42.8301010132 42.8301010132 40.3529014587 41.0652999878 3.0亿 -4.12%
2017-06-28 40.8160018921 43.6137008667 39.1777000427 42.8494987488 3.5亿 4.98%
2017-06-27 41.1313018799 41.3885002136 36.1995010376 40.5415000916 5.6亿 -1.43%
2017-06-26 44.0369987488 44.345199585 37.5495986938 41.1318016052 5.3亿 -6.6%
2017-06-25 44.4906997681 46.2153015137 43.0542984009 43.9244003296 3.5亿 -1.27%
2017-06-24 47.2467002869 47.4432983398 44.0116004944 44.4917984009 3.2亿 -5.83%
2017-06-23 47.7477989197 48.423500061 47.2738990784 47.3354988098 2.8亿 -0.86%
2017-06-22 47.7187995911 48.8516998291 45.8698997498 47.7128982544 4.4亿 -0.01%
2017-06-21 47.2952003479 49.7282981873 44.215801239 47.7874984741 6.4亿 1.04%
2017-06-20 50.4090003967 51.4691009521 45.7503013611 47.2164001465 6.1亿 -6.33%
2017-06-19 46.1619987488 53.5509986877 44.9870986938 50.3208999634 13.4亿 9.01%
2017-06-18 47.442199707 47.442199707 42.4258003235 46.0415992737 10.1亿 -2.95%
2017-06-17 36.1838989258 49.2995986938 36.1838989258 47.6459007263 17.3亿 31.68%
2017-06-16 30.2791004181 35.7005004883 29.553899765 35.7005004883 5.1亿 17.9%
2017-06-15 30.2154006958 30.3747997284 27.3127002716 30.2201004028 3.1亿 0.02%
2017-06-14 30.7390003204 32.0628013611 29.3169002533 30.2247009277 2.7亿 -1.67%
2017-06-13 29.4916000366 30.6429004669 29.3320007324 30.6429004669 1.5亿 3.9%
2017-06-12 33.2304992676 33.2304992676 27.8022003174 29.5034999847 3.7亿 -11.22%
2017-06-11 30.5009002686 33.5606994629 30.1595001221 33.2163009644 4.0亿 8.9%
2017-06-10 29.6844997406 30.5888004303 29.6618995667 30.4416999817 2.0亿 2.55%
2017-06-09 30.1872997284 30.5893001556 29.6233997345 29.6816005707 1.7亿 -1.68%
2017-06-08 28.3812999725 30.3425998688 27.8799991608 30.2119007111 2.2亿 6.45%
2017-06-07 30.5687007904 30.6849002838 28.3742008209 28.3946990967 2.6亿 -7.11%
2017-06-06 30.8407001495 31.3316993713 29.257900238 30.5510005951 3.2亿 -0.94%
2017-06-05 28.0900001526 30.9929008484 28.0900001526 30.8432998657 3.6亿 9.8%
2017-06-04 27.6502990723 27.9393005371 26.9454994202 27.9393005371 2.0亿 1.05%
2017-06-03 29.0363006592 29.1693992615 26.6261005402 27.6609992981 2.9亿 -4.74%
2017-06-02 28.8973007202 29.8882007599 27.7430000305 28.9447002411 3.3亿 0.16%
2017-06-01 25.3439006805 29.6198997498 25.2982006073 28.8034000397 4.2亿 13.65%
2017-05-31 24.2935009003 25.5727005005 23.184299469 25.2975997925 2.9亿 4.13%
2017-05-30 25.3188991547 26.1345996857 24.0307998657 24.1420001984 2.1亿 -4.65%
2017-05-29 24.3248996735 25.6879997253 23.282699585 25.2124996185 2.1亿 3.65%
2017-05-28 24.0074005127 26.0727996826 22.108499527 24.2206001282 3.7亿 0.89%
2017-05-27 23.4030990601 25.4307994843 20.0979003906 23.7353000641 5.0亿 1.42%
2017-05-26 30.3250999451 31.3157997131 22.5561008453 23.7483005524 4.8亿 -21.69%
2017-05-25 34.46900177 36.2149009705 28.8738002777 29.9001998901 6.8亿 -13.25%
2017-05-24 32.1217002869 35.1645011902 31.7117004395 34.4533996582 1.9亿 7.26%
2017-05-23 25.3034992218 32.1120986938 24.9328994751 32.1120986938 2.1亿 26.91%
2017-05-22 26.141500473 27.5048999786 23.2709999084 25.3810005188 1.6亿 -2.91%
2017-05-21 27.4762001038 28.736700058 25.7343997955 26.2982006073 1.0亿 -4.29%
2017-05-20 27.6812992096 28.1569004059 27.1951007843 27.5060005188 5906.5万 -0.63%
2017-05-19 28.2870998383 28.4118995667 26.7801990509 27.6975002289 9692.38万 -2.08%
2017-05-18 25.1653995514 29.0053005219 25.1152992249 28.3575992584 1.1亿 12.68%
2017-05-17 23.2423992157 25.9493999481 20.7954006195 25.4043998718 1.4亿 9.3%
2017-05-16 25.337600708 25.337600708 22.8099994659 23.3276996613 1.3亿 -7.93%
2017-05-15 28.8945007324 28.932800293 25.1868000031 25.3652992249 9714.79万 -12.21%
2017-05-14 29.0900001526 30.450799942 27.7886009216 28.892999649 6785.32万 -0.68%
2017-05-13 27.2189006805 28.9120006561 25.5230998993 28.9120006561 8356.44万 6.22%
2017-05-12 30.9312992096 31.679599762 27.3694992065 27.4549007416 1.1亿 -11.24%
2017-05-11 32.6571006775 32.9058990479 28.028799057 30.7176990509 2.0亿 -5.94%
2017-05-10 33.2980995178 37.3286018372 31.2168006897 31.9620990753 4.1亿 -4.01%
2017-05-09 28.9643993378 33.7606010437 24.489200592 33.5830001831 2.5亿 15.95%
2017-05-08 30.3724002838 30.7381000519 27.3283996582 28.9582004547 1.3亿 -4.66%
2017-05-07 28.201499939 31.3686008453 28.201499939 30.2910995483 1.8亿 7.41%
2017-05-06 26.4668006897 28.5870990753 25.4862995148 28.1597995758 1.0亿 6.4%
2017-05-05 23.471200943 27.8465995789 23.4162998199 26.2668991089 2.1亿 11.91%
2017-05-04 21.044500351 25.6895999908 20.8556995392 23.3936004639 2.4亿 11.16%
2017-05-03 15.8752002716 21.8017997742 15.6674003601 21.0426006317 2.5亿 32.55%
2017-05-02 15.9226999283 16.2310009003 15.1543998718 15.8950004578 3869.21万 -0.17%
2017-05-01 15.7081003189 16.3658008575 14.8756999969 15.9176998138 6698.94万 1.33%
2017-04-30 15.7031002045 16.0727005005 15.4675998688 15.7055997849 4392.91万 0.02%
2017-04-29 14.3970003128 15.7669000626 14.3620004654 15.742099762 4571.36万 9.34%
2017-04-28 14.5930995941 14.7838001251 14.0562000275 14.3415002823 4106.78万 -1.72%
2017-04-27 14.8436002731 15.0034999847 13.4744997025 14.6219997406 7620.8万 -1.49%
2017-04-26 15.2059001923 15.7880001068 14.5558004379 14.8480997086 7130.88万 -2.35%
2017-04-25 14.9786996841 15.4301996231 14.2435998917 15.2128000259 5666.83万 1.56%
2017-04-24 13.9639997482 14.9654998779 13.3312997818 14.9654998779 6017.72万 7.17%
2017-04-23 13.0652999878 14.4062995911 12.9538002014 13.9391002655 1.9亿 6.69%
2017-04-22 11.1766004562 13.0682001114 11.1073999405 13.0645999908 1.5亿 16.89%
2017-04-21 10.2915000916 11.5367002487 10.1626996994 11.2278003693 9901.22万 9.1%
2017-04-20 9.6347503662 10.6634998322 9.5889196396 10.3348999023 5582.83万 7.27%
2017-04-19 10.3137998581 10.3474998474 9.5890197754 9.658080101 5578.49万 -6.36%
2017-04-18 10.4188995361 10.942199707 9.9712095261 10.3200998306 8318.33万 -0.95%
2017-04-17 10.595700264 11.1798000336 10.3878002167 10.4216003418 1.0亿 -1.64%
2017-04-16 10.7454996109 10.9036998749 10.6651000977 10.7149000168 2432.14万 -0.28%
2017-04-15 10.3421001434 11.0020999908 10.1978998184 10.7945995331 4792.2万 4.38%
2017-04-14 10.130900383 10.5061998367 9.68268013 10.3900003433 6113.7万 2.56%
2017-04-13 10.7643995285 10.7721996307 9.9318799973 10.1494998932 6418.74万 -5.71%
2017-04-12 8.8310098648 11.0615997314 8.8310098648 10.7855997086 1.5亿 22.13%
2017-04-11 8.9116201401 9.2758703232 8.6632299423 8.8538303375 5070万 -0.65%
2017-04-10 8.7209997177 9.201259613 8.1850795746 8.9170398712 7442.57万 2.25%
2017-04-09 9.8887901306 10.0122995377 8.4272603989 8.7098503113 9096.33万 -11.92%
2017-04-08 9.3360395432 10.3512001038 9.3313398361 9.9162101746 5848.91万 6.21%
2017-04-07 10.2235002518 10.5602998734 9.1909198761 9.3715600967 9476.56万 -8.33%
2017-04-06 11.1231002808 11.4538002014 9.6645402908 10.2517004013 1.9亿 -7.83%
2017-04-05 8.2472801209 11.4224996567 7.961209774 11.0939998627 2.1亿 34.52%
2017-04-04 8.1184301376 8.9623699188 7.52643013 8.2893600464 1.2亿 2.11%
2017-04-03 7.7446198463 8.6358299255 7.2421197891 8.0705795288 1.1亿 4.21%
2017-04-02 6.8629198074 7.944149971 6.6488199234 7.7445001602 8856.04万 12.85%
2017-04-01 6.6531600952 6.9842200279 6.3110198975 6.8835201263 5771.17万 3.46%
2017-03-31 7.0187301636 7.0745401382 5.8548197746 6.6670598984 9892.26万 -5.01%
2017-03-30 4.1789097786 7.0440797806 4.1451201439 6.980629921 1.9亿 67.04%
2017-03-29 4.142370224 4.2020101547 4.0939102173 4.1859002113 848万 1.05%
2017-03-28 4.0696802139 4.1771497726 4.0603599548 4.1556801796 429.79万 2.11%
2017-03-27 4.0663900375 4.1434698105 4.0435800552 4.0752801895 516.27万 0.22%
2017-03-26 4.0661501885 4.098760128 4.0270900726 4.0607399941 391.11万 -0.13%
2017-03-25 4.0734701157 4.1189198494 3.9674398899 4.07062006 790.47万 -0.07%
2017-03-24 3.9730699062 4.1307001114 3.9384100437 4.0839600563 1252.43万 2.79%
2017-03-23 3.9317400456 4.0024900436 3.922139883 3.9800300598 335.42万 1.23%
2017-03-22 3.987349987 4.0070500374 3.8935499191 3.9364900589 595万 -1.28%
2017-03-21 4.0363698006 4.0410599709 3.9819300175 4.0092201233 497.01万 -0.67%
2017-03-20 3.9504799843 4.0454201698 3.889950037 4.0333099365 406.82万 2.1%
2017-03-19 3.9565000534 4.0271100998 3.8998498917 3.9564099312 601.31万 --
2017-03-18 4.0405201912 4.1574602127 3.8606700897 3.9676198959 1219.97万 -1.8%
2017-03-17 4.2331700325 4.2331700325 4.0368499756 4.0550999641 1110.96万 -4.21%
2017-03-16 4.1473097801 4.3837099075 4.1005501747 4.2371001244 1275.52万 2.17%
2017-03-15 4.0468602181 4.1803998947 4.0024800301 4.1608700752 657.19万 2.82%
2017-03-14 4.1738100052 4.1738100052 4.005710125 4.0551900864 792.89万 -2.84%
2017-03-13 3.8474400044 4.2455101013 3.8324201107 4.170539856 2243.91万 8.4%
2017-03-12 3.7866001129 3.8610401154 3.784250021 3.8425700665 337.38万 1.48%
2017-03-11 3.7588000298 3.8366000652 3.7501299381 3.7980000973 346.37万 1.04%
2017-03-10 3.8282799721 3.879420042 3.7294800282 3.7521700859 709.02万 -1.99%
2017-03-09 3.7663900852 3.8444700241 3.7628099918 3.8384199143 309.21万 1.91%
2017-03-08 3.8075799942 3.8172700405 3.7465600967 3.7760000229 459.44万 -0.83%
2017-03-07 3.8940401077 3.9092600346 3.8013501167 3.8214800358 561.96万 -1.86%
2017-03-06 3.8722400665 3.9265999794 3.8621499538 3.9214000702 439.38万 1.27%
2017-03-05 3.8631000519 3.9015600681 3.8363499641 3.9015600681 283.69万 1%
2017-03-04 3.9119100571 3.9224600792 3.8592600822 3.8840000629 336.14万 -0.71%
2017-03-03 3.9212899208 3.9966800213 3.8980200291 3.9208199978 751.57万 -0.01%
2017-03-02 3.7952899933 4.1110301018 3.7777400017 3.9242300987 943.95万 3.4%
2017-03-01 3.7730600834 3.8144099712 3.7611899376 3.798899889 440.5万 0.68%
2017-02-28 3.8036899567 3.8162798882 3.7641398907 3.7709898949 404.54万 -0.86%
2017-02-27 3.8134300709 3.8291499615 3.7969799042 3.8027400971 376.66万 -0.28%
2017-02-26 3.8158800602 3.8474199772 3.7970399857 3.8267199993 268.83万 0.28%
2017-02-25 3.8522200584 3.8599100113 3.8145599365 3.8261098862 358.12万 -0.68%
2017-02-24 3.830919981 3.8801300526 3.8160099983 3.8467199802 692.11万 0.41%
2017-02-23 3.8000400066 3.8472299576 3.7963600159 3.8429501057 409.65万 1.13%
2017-02-22 3.7875800133 3.8411300182 3.7811200619 3.8052198887 454.76万 0.47%
2017-02-21 3.7636198998 3.7977700234 3.7572700977 3.7832798958 411.07万 0.52%
2017-02-20 3.7686500549 3.7844400406 3.7496199608 3.7676599026 312.81万 -0.03%
2017-02-19 3.7925798893 3.7936398983 3.7447199822 3.7622599602 270.15万 -0.8%
2017-02-18 3.8280000687 3.8280000687 3.7781999111 3.7910299301 320.93万 -0.97%
2017-02-17 3.7783799171 3.8394699097 3.7741699219 3.8303599358 400.14万 1.38%
2017-02-16 3.7967600822 3.8197801113 3.7797300816 3.7868099213 399.16万 -0.26%
2017-02-15 3.7691800594 3.8162798882 3.7555999756 3.8092799187 268.36万 1.06%
2017-02-14 3.7152900696 3.7732601166 3.7071299553 3.7708001137 399.44万 1.49%
2017-02-13 3.7682299614 3.76947999 3.7039899826 3.7178900242 472.17万 -1.34%
2017-02-12 3.7958700657 3.7958700657 3.7459199429 3.7643699646 270.63万 -0.83%
2017-02-11 3.7772200108 3.8045599461 3.7669799328 3.7931001186 334.08万 0.42%
2017-02-10 3.8010900021 3.8108799458 3.6984798908 3.7772099972 791.83万 -0.63%
2017-02-09 4.0296502113 4.0830597878 3.7139699459 3.7985899448 2129.73万 -5.73%
2017-02-08 4.0497398377 4.0804300308 3.9704999924 4.0231699944 701.7万 -0.66%
2017-02-07 4.0534801483 4.0787501335 4.0391998291 4.0403699875 657.07万 -0.32%
2017-02-06 4.0579800606 4.0793800354 4.0405402184 4.0440101624 497.23万 -0.34%
2017-02-05 4.0651102066 4.0704798698 4.0188598633 4.0429201126 463.54万 -0.55%
2017-02-04 4.0845098496 4.0965600014 4.0154500008 4.0580000877 692.63万 -0.65%
2017-02-03 4.08163023 4.1073498726 4.0401902199 4.0825600624 854.85万 0.02%
2017-02-02 4.075150013 4.0909299851 4.0169401169 4.085269928 517.55万 0.25%
2017-02-01 4.0760397911 4.1316599846 4.0305800438 4.0753297806 775.39万 -0.02%
2017-01-31 4.0164999962 4.100979805 4.0164999962 4.0786399841 1579.98万 1.55%
2017-01-30 3.8562300205 4.0212497711 3.8559598923 4.0212497711 1019.27万 4.28%
2017-01-29 3.8524401188 3.8592000008 3.8383500576 3.8520998955 280.44万 -0.01%
2017-01-28 3.8535299301 3.8671600819 3.8365299702 3.8529500961 330.53万 -0.02%
2017-01-27 3.84010005 3.8639099598 3.8055899143 3.8558800221 504.97万 0.41%
2017-01-26 3.7144401074 3.8417201042 3.7063798904 3.8343200684 581.72万 3.23%
2017-01-25 3.7913300991 3.8020000458 3.6886200905 3.7145299912 686.35万 -2.03%
2017-01-24 3.835269928 3.8416099548 3.7842800617 3.7860999107 262.92万 -1.28%
2017-01-23 3.8561298847 3.8621098995 3.8218500614 3.8357601166 272.51万 -0.53%
2017-01-22 3.902479887 3.9173800945 3.8242800236 3.8429400921 263.08万 -1.53%
2017-01-21 3.8925700188 3.9186201096 3.8907101154 3.9045100212 271.77万 0.31%
2017-01-20 3.8591799736 3.9094500542 3.8430800438 3.8900101185 342.72万 0.8%
2017-01-19 3.8419001102 3.9283900261 3.8107600212 3.8606100082 409.07万 0.49%
2017-01-18 3.9422500134 3.951100111 3.7839899063 3.8382000923 432.1万 -2.64%
2017-01-17 3.9056999683 3.945319891 3.8516199589 3.9390499592 481.65万 0.85%
2017-01-16 3.9220399857 3.9574000835 3.8733000755 3.9025399685 815.93万 -0.5%
2017-01-15 3.888780117 3.9519600868 3.8761999607 3.925839901 934.14万 0.95%
2017-01-14 3.8925800324 3.9460399151 3.8718600273 3.9005300999 399.92万 0.2%
2017-01-13 3.9484798908 3.9601099491 3.8013598919 3.8908700943 772.06万 -1.46%
2017-01-12 3.8367099762 4.0213198662 3.7802801132 3.9628000259 1369.09万 3.29%
2017-01-11 4.5971598625 4.6362199783 3.7962698937 3.8467900753 2186.33万 -16.32%
2017-01-10 4.3009200096 4.6824498177 4.2911200523 4.591509819 1515.79万 6.76%
2017-01-09 3.9969799519 4.359389782 3.9296998978 4.3019599915 1116.52万 7.63%
2017-01-08 3.9591200352 4.0155701637 3.8970301151 3.9945800304 1172.86万 0.9%
2017-01-07 3.8633899689 3.9558799267 3.6135900021 3.9558799267 1462.84万 2.39%
2017-01-06 4.3024001122 4.351650238 3.8413500786 3.8612599373 1106.37万 -10.25%
2017-01-05 4.91437006 4.9458599091 4.22687006 4.292719841 1919.6万 -12.65%
2017-01-04 4.6337499619 4.8378500938 4.6337499619 4.8378500938 1376.24万 4.4%
2017-01-03 4.6558799744 4.7318401337 4.5648698807 4.6262001991 1005.57万 -0.64%
2017-01-02 4.5204501152 4.7376599312 4.4846601486 4.6489400864 1459.53万 2.84%
2017-01-01 4.3291201592 4.5215301514 4.3287100792 4.511590004 1133.75万 4.21%

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。

 

 

*以上内容由非小号官方整理,如若转载,请注明出处。

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