LTC币今日最新价格 实时

$ 64.3521 涨幅:+1.17%
更新时间:2024-10-04 13:30:02

24H最高/最低价格

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

2018年最高价格/最低价格

H:¥700.54 / $99.81 (2018-06-18)
L:¥730.5 / $104.08 (2018-06-10)

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
2018-12-30 31.4231419411 32.3780960986 31.1678820262 31.9765157969 4.0亿 1.76%
2018-12-29 32.5584253431 33.3386532018 31.5205405326 31.5650017506 3.9亿 -3.05%
2018-12-28 28.3005991105 33.3598347884 28.3005991105 32.5108301538 4.8亿 14.88%
2018-12-27 30.962173491 31.3632194888 28.131933367 28.294507801 4.4亿 -8.62%
2018-12-26 31.0934631359 32.2048769605 29.7460264677 30.9859004752 4.6亿 -0.35%
2018-12-25 33.4015960993 33.4015960993 30.4522735774 31.1343275086 5.0亿 -6.79%
2018-12-24 33.4735841607 36.5583139282 33.1966670019 33.1966670019 5.3亿 -0.83%
2018-12-23 31.9921671111 34.1470122834 31.8022823255 33.4596745498 5.5亿 4.59%
2018-12-22 30.8266213579 31.8559116744 30.3340743953 31.8559116744 4.1亿 3.34%
2018-12-21 32.7326339739 34.2833963112 30.2968953168 30.7966175478 5.4亿 -5.91%
2018-12-20 29.6040431849 33.2581556237 29.4104477938 32.8168731147 7.9亿 10.85%
2018-12-19 30.327751433 31.7693411259 29.4495000944 29.6827863047 5.0亿 -2.13%
2018-12-18 29.2665069222 30.1421559936 28.2533745003 30.1421559936 4.9亿 2.99%
2018-12-17 25.6827810409 30.4037382893 25.6827810409 29.2688895996 6.1亿 13.96%
2018-12-16 23.7879893662 26.7252335784 23.7770251367 25.5972102848 4.2亿 7.61%
2018-12-15 23.4628806619 24.1162741436 23.3409480817 23.7824235188 2.9亿 1.36%
2018-12-14 23.6464805919 23.7544599499 22.8247808555 23.4643296358 3.1亿 -0.77%
2018-12-13 24.5306562988 24.6596838549 23.6075733156 23.6688622197 3.2亿 -3.51%
2018-12-12 23.7959356044 25.2505637788 23.7108403593 24.4938298887 3.6亿 2.93%
2018-12-11 24.6004897914 24.9520854182 23.5101358121 23.8023843229 3.8亿 -3.24%
2018-12-10 25.9116860388 26.1258342957 24.5025515069 24.6177997917 4.2亿 -4.99%
2018-12-09 24.803593557 26.9132705292 24.803593557 25.9470229826 4.7亿 4.61%
2018-12-08 25.1284571855 26.6277395509 23.6268993072 24.864018022 5.0亿 -1.05%
2018-12-07 26.9079452474 26.9079452474 22.9977059055 25.27258518 5.1亿 -6.08%
2018-12-06 29.2489857015 30.408762533 26.9187702136 26.9436599533 4.5亿 -7.88%
2018-12-05 31.2158514403 31.3865690055 29.2772342354 29.2952391188 3.9亿 -6.15%
2018-12-04 31.0055770105 32.1498776903 30.3936756597 31.186124121 3.9亿 0.58%
2018-12-03 33.8102932438 33.8102932438 30.4941587317 31.0728012801 4.3亿 -8.1%
2018-12-02 34.2624077052 35.1378618141 33.432608655 33.7131504014 4.0亿 -1.6%
2018-12-01 32.1305958002 35.1548492463 31.5052555043 34.3407361247 4.2亿 6.88%
2018-11-30 33.7991774357 34.2525896259 31.4325209741 32.064762816 4.3亿 -5.13%
2018-11-29 34.7194404602 35.5384957906 33.2230184176 33.7974470501 4.7亿 -2.66%
2018-11-28 31.1169 35.9783 30.9712 34.6266 5.7亿 11.28%
2018-11-27 29.4096 31.3492 28.8193 31.0688 4.8亿 5.64%
2018-11-26 30.8687 32.1132 28.3832 29.411 5.2亿 -4.72%
2018-11-25 29.2268 31.9141 27.0727 30.8922 5.7亿 5.7%
2018-11-24 32.2597 33.1467 28.764 29.2177 3.9亿 -9.43%
2018-11-23 32.0222 33.025 31.1353 32.1597 4.6亿 0.43%
2018-11-22 34.6928 34.8995 32.1951 32.1951 4.6亿 -7.2%
2018-11-21 33.0652 34.6706 31.8926 34.6706 5.0亿 4.86%
2018-11-20 36.5725 37.9108 31.4067 33.0442 6.1亿 -9.65%
2018-11-19 42.3394 42.3394 35.9695 36.6411 5.7亿 -13.46%
2018-11-18 42.0882 42.9795 42.0064 42.3279 3.5亿 0.57%
2018-11-17 42.4888 42.4888 41.6629 41.9289 3.3亿 -1.32%
2018-11-16 43.9611 43.9611 42.0866 42.4589 4.1亿 -3.42%
2018-11-15 43.7277 44.242 40.7775 43.9483 5.8亿 0.5%
2018-11-14 49.5789 50.2992 41.9436 43.6108 6.0亿 -12.04%
2018-11-13 50.6349 50.9675 49.261 49.6966 3.5亿 -1.85%
2018-11-12 51.4771 51.6813 50.4693 50.6482 3.8亿 -1.61%
2018-11-11 52.3189 52.4701 50.2485 51.3649 4.1亿 -1.82%
2018-11-10 51.9268 52.6985 51.8442 52.4018 3.2亿 0.91%
2018-11-09 52.3647 52.7243 51.6702 51.896 3.8亿 -0.9%
2018-11-08 54.1924 54.4629 52.3729 52.3734 3.5亿 -3.36%
2018-11-07 56.044 56.1571 53.7069 54.1889 3.8亿 -3.31%
2018-11-06 53.7025 55.9451 53.4829 55.9451 3.7亿 4.18%
2018-11-05 53.5933 54.7081 53.1115 53.5463 3.9亿 -0.09%
2018-11-04 50.9862 55.1367 50.8157 53.6125 4.4亿 5.15%
2018-11-03 51.2976 51.361 50.7608 50.9734 3.2亿 -0.63%
2018-11-02 50.3395 51.6598 50.3154 51.3307 3.6亿 1.97%
2018-11-01 49.5623 51.0278 49.4162 50.2719 3.2亿 1.43%
2018-10-31 49.3378 49.9405 48.3214 49.4415 4.1亿 0.21%
2018-10-30 48.9965 49.4772 48.7885 49.2391 2.9亿 0.5%
2018-10-29 51.8327 52.0302 48.6542 49.0714 3.7亿 -5.33%
2018-10-28 52.0523 52.1722 51.4847 51.9375 3.3亿 -0.22%
2018-10-27 52.1278 52.3606 51.7748 51.932 3.1亿 -0.38%
2018-10-26 52.2196 52.4834 51.7317 52.0989 2.9亿 -0.23%
2018-10-25 52.4881 52.5101 52.0601 52.2346 2.4亿 -0.48%
2018-10-24 52.4565 53.008 52.2865 52.515 2.9亿 0.11%
2018-10-23 52.237 52.8735 51.9402 52.5413 2.7亿 0.58%
2018-10-22 52.7846 53.1142 52.0128 52.2039 2.6亿 -1.1%
2018-10-21 53.4347 53.7731 52.7127 52.9158 2.7亿 -0.97%
2018-10-20 53.067 53.4618 52.7967 53.3628 2.5亿 0.56%
2018-10-19 52.5523 53.6 52.2375 53.0201 2.7亿 0.89%
2018-10-18 53.7169 53.9867 52.1291 52.5269 2.9亿 -2.22%
2018-10-17 54.2649 54.2649 53.0853 53.6721 2.9亿 -1.09%
2018-10-16 54.9651 55.4817 53.6737 54.0682 2.8亿 -1.63%
2018-10-15 52.1738 57.462 51.9149 54.8796 4.3亿 5.19%
2018-10-14 53.5092 53.8386 52.0323 52.1874 2.4亿 -2.47%
2018-10-13 53.4561 54.2776 53.2142 53.4518 2.3亿 -0.01%
2018-10-12 50.8746 53.8215 50.8746 53.5517 2.8亿 5.26%
2018-10-11 57.9764 57.9764 50.9912 51.233 3.4亿 -11.63%
2018-10-10 58.6641 58.6641 57.4257 57.9818 3.5亿 -1.16%
2018-10-09 59.4454 59.5291 58.2118 58.7133 3.1亿 -1.23%
2018-10-08 58.2318 59.8244 57.482 59.4126 3.4亿 2.03%
2018-10-07 57.9349 58.3644 57.2082 58.1603 4.3亿 0.39%
2018-10-06 58.8757 58.9198 57.2666 57.8441 3.7亿 -1.75%
2018-10-05 58.3315 59.1272 57.6737 58.7662 3.7亿 0.75%
2018-10-04 57.5215 59.049 57.4449 58.2795 3.4亿 1.32%
2018-10-03 59.5755 59.5755 57.0766 57.4775 4.5亿 -3.52%
2018-10-02 60.3012 61.2522 59.4107 59.7054 4.4亿 -0.99%
2018-10-01 61.0986 61.7297 59.74 60.2081 4.5亿 -1.46%
2018-09-30 61.6253 62.3885 60.1497 61.1419 4.6亿 -0.78%
2018-09-29 61.6435 62.0253 59.4916 61.6069 3.5亿 -0.06%
2018-09-28 63.1715 64.4226 60.8079 61.8951 4.5亿 -2.02%
2018-09-27 57.45 64.295 56.9239 62.9794 5.7亿 9.62%
2018-09-26 57.4492 59.6201 56.7017 57.3955 2.9亿 -0.09%
2018-09-25 58.021 58.1476 54.7376 57.5376 3.5亿 -0.83%
2018-09-24 61.3393 61.3393 57.3048 57.9691 2.9亿 -5.49%
2018-09-23 60.5483 63.187 59.9951 61.3664 3.0亿 1.35%
2018-09-22 60.8146 61.7087 57.7447 60.4366 2.9亿 -0.62%
2018-09-21 56.7827 62.0571 56.4623 60.7228 3.9亿 6.94%
2018-09-20 54.3728 57.1537 53.6398 56.6344 2.6亿 4.16%
2018-09-19 54.0175 54.923 52.2556 54.3345 2.7亿 0.59%
2018-09-18 52.2938 55.1008 50.9995 54.0972 2.9亿 3.45%
2018-09-17 57.0201 57.7501 51.8496 52.5405 2.6亿 -7.86%
2018-09-16 56.581 57.3681 55.0589 56.9727 2.5亿 0.69%
2018-09-15 56.3369 58.4008 56.1753 56.7131 2.5亿 0.67%
2018-09-14 54.6476 58.4391 53.316 56.5765 3.3亿 3.53%
2018-09-13 51.8833 55.0492 51.7603 54.5364 2.9亿 5.11%
2018-09-12 52.389 52.4117 47.6675 51.6566 2.9亿 -1.4%
2018-09-11 54.6068 54.7848 51.0758 52.3673 2.7亿 -4.1%
2018-09-10 54.9937 56.0653 53.4962 54.5958 2.5亿 -0.72%
2018-09-09 53.2747 56.3998 52.7172 54.9242 2.5亿 3.1%
2018-09-08 56.1267 57.6063 52.5842 53.2446 2.2亿 -5.13%
2018-09-07 57.3422 58.1166 55.5117 56.1978 2.2亿 -2%
2018-09-06 58.321 58.321 54.9096 57.4862 3.5亿 -1.43%
2018-09-05 67.6679 68.1188 58.4377 58.4377 4.0亿 -13.64%
2018-09-04 65.3199 68.9772 65.2276 67.7099 3.0亿 3.66%
2018-09-03 65.8176 66.1985 64.3216 65.3732 2.3亿 -0.68%
2018-09-02 65.9848 66.9014 64.3298 65.6494 2.6亿 -0.51%
2018-09-01 61.7388 67.2507 61.7388 65.951 3.0亿 6.82%
2018-08-31 60.4228 62.2549 59.3249 61.9255 2.6亿 2.49%
2018-08-30 61.7656 62.0346 58.9192 60.3152 2.1亿 -2.35%
2018-08-29 63.0292 63.3897 60.7385 61.7672 2.2亿 -2%
2018-08-28 60.226 63.3972 59.623 63.0244 2.4亿 4.65%
2018-08-27 57.2593 60.4244 56.9279 60.2499 2.2亿 5.22%
2018-08-26 58.0516 58.1054 56.2384 57.3341 2.0亿 -1.24%
2018-08-25 57.9236 58.2146 57.365 57.9079 1.8亿 -0.03%
2018-08-24 57.6042 58.2782 55.9536 57.9298 1.9亿 0.57%
2018-08-23 55.1937 57.8091 54.3935 57.5434 2.0亿 4.26%
2018-08-22 56.6591 59.0114 54.3784 55.3186 2.2亿 -2.37%
2018-08-21 53.7716 56.7979 53.7716 56.3502 1.8亿 4.8%
2018-08-20 57.9084 58.5512 53.9784 53.9962 2.4亿 -6.76%
2018-08-19 57.2227 58.7418 56.5433 57.939 2.0亿 1.25%
2018-08-18 61.5568 62.034 55.8029 57.2757 2.4亿 -6.95%
2018-08-17 55.3294 61.5144 55.193 61.5144 2.6亿 11.18%
2018-08-16 54.536 57.427 54.5105 55.3619 2.1亿 1.51%
2018-08-15 54.679 58.9479 54.3005 54.5004 2.8亿 -0.33%
2018-08-14 57.0048 57.0536 51.1585 54.5594 2.5亿 -4.29%
2018-08-13 59.4837 60.5978 56.306 56.8482 2.2亿 -4.43%
2018-08-12 58.2175 61.7058 57.9567 59.3281 2.7亿 1.91%
2018-08-11 59.4876 59.7987 55.6727 58.3591 2.5亿 -1.9%
2018-08-10 63.975 64.9301 58.8631 59.394 2.5亿 -7.16%
2018-08-09 62.473 65.5774 61.2962 63.9808 2.7亿 2.41%
2018-08-08 68.1628 68.1628 62.1383 62.4904 3.1亿 -8.32%
2018-08-07 74.0031 75.2278 68.1278 68.1703 2.9亿 -7.88%
2018-08-06 75.0616 76.5859 72.7903 73.8883 2.6亿 -1.56%
2018-08-05 73.3791 75.0011 72.6896 74.5894 2.6亿 1.65%
2018-08-04 77.4223 77.8229 72.763 73.1987 2.6亿 -5.46%
2018-08-03 76.3018 77.5664 74.4656 77.5355 2.9亿 1.62%
2018-08-02 77.7142 78.538 75.6147 76.1388 2.8亿 -2.03%
2018-08-01 80.3908 80.7335 76.4015 77.8556 3.0亿 -3.15%
2018-07-31 82.6893 82.9395 76.8104 79.7023 3.1亿 -3.61%
2018-07-30 84.154 84.7129 80.6004 82.8499 3.1亿 -1.55%
2018-07-29 84.0541000366 85.2070999146 83.3845977783 84.0840988159 2.7亿 0.04%
2018-07-28 84.5369033813 84.6280975342 82.8311004639 83.6240005493 2.7亿 -1.08%
2018-07-27 83.7300033569 85.2182998657 82.0439987183 84.4636001587 3.5亿 0.88%
2018-07-26 86.2771987915 88.0222015381 83.1865005493 84.0274963379 2.8亿 -2.61%
2018-07-25 88.6572036743 89.9224014282 85.4113006592 86.2817001343 3.1亿 -2.68%
2018-07-24 82.6829986572 89.2852020264 81.9319992065 89.2852020264 4.4亿 7.98%
2018-07-23 83.2314987183 86.0546035767 82.3141021729 82.4331970215 2.9亿 -0.96%
2018-07-22 84.264503479 84.6305007935 82.8719024658 83.1561965942 2.4亿 -1.32%
2018-07-21 82.6583023071 85.2450027466 80.6712036133 84.4638977051 2.4亿 2.18%
2018-07-20 86.6819992065 86.6819992065 82.4210968018 82.7546005249 2.8亿 -4.53%
2018-07-19 86.8982009888 88.8293991089 85.7884979248 86.6677017212 3.0亿 -0.27%
2018-07-18 89.8215026855 93.6499023438 86.0278015137 86.962097168 3.7亿 -3.18%
2018-07-17 84.3014984131 90.3097000122 82.99949646 89.806098938 3.4亿 6.53%
2018-07-16 78.959602356 84.5959014893 78.2147979736 84.5959014893 3.0亿 7.14%
2018-07-15 76.7045974731 79.6492004395 76.0155029297 78.9390029907 2.3亿 2.91%
2018-07-14 76.9732971191 77.5418014526 76.1784973145 76.7223968506 1.9亿 -0.33%
2018-07-13 77.292098999 78.4346008301 76.1075973511 76.9424972534 2.5亿 -0.45%
2018-07-12 78.5941009521 78.5941009521 75.3106002808 76.8086013794 2.6亿 -2.27%
2018-07-11 76.1298980713 80.7968978882 76.0743026733 78.6998977661 2.8亿 3.38%
2018-07-10 80.7823028564 80.8826980591 75.3834991455 76.0835037231 3.2亿 -5.82%
2018-07-09 82.5440979004 83.2577972412 80.7480010986 80.8575973511 2.6亿 -2.04%
2018-07-08 86.262298584 86.6781005859 82.1819992065 82.3960037231 2.3亿 -4.48%
2018-07-07 83.404296875 86.2018966675 80.702003479 86.2018966675 2.3亿 3.35%
2018-07-06 83.8373031616 84.596496582 81.3214035034 83.3780975342 2.5亿 -0.55%
2018-07-05 85.6531982422 86.670501709 82.5419006348 83.7600021362 3.0亿 -2.21%
2018-07-04 85.1727981567 89.1162033081 84.0214004517 85.4940032959 2.8亿 0.38%
2018-07-03 85.387802124 89.276802063 84.7349014282 85.1013031006 3.4亿 -0.34%
2018-07-02 80.2677001953 86.2708969116 78.6882019043 85.2571029663 3.0亿 6.22%
2018-07-01 81.5039978027 81.6074981689 78.3610992432 80.2428970337 3.4亿 -1.55%
2018-06-30 78.9466018677 83.2443008423 78.9466018677 81.3740005493 2.7亿 3.07%
2018-06-29 74.8088989258 80.1784973145 73.1726989746 78.7688980103 3.0亿 5.29%
2018-06-28 80.6257019043 81.039100647 74.439201355 74.9298019409 2.6亿 -7.06%
2018-06-27 76.9319992065 81.339302063 75.8629989624 80.6596984863 2.7亿 4.85%
2018-06-26 81.8152008057 82.4978027344 76.8536987305 76.8666992188 2.5亿 -6.05%
2018-06-25 80.3666000366 86.0728988647 79.0205001831 81.8333969116 4.5亿 1.83%
2018-06-24 82.7390975952 83.3886032104 74.2881011963 80.7770996094 4.4亿 -2.37%
2018-06-23 85.0930023193 86.3611984253 81.6429977417 82.6036987305 4.3亿 -2.93%
2018-06-22 96.9411010742 97.1237030029 81.3958969116 85.0758972168 4.5亿 -12.24%
2018-06-21 97.8812026978 98.8694992065 96.3648986816 96.9254989624 2.6亿 -0.98%
2018-06-20 98.9562988281 99.2045974731 95.9671020508 97.9934997559 2.6亿 -0.97%
2018-06-19 98.7273025513 100.819999695 97.3983001709 98.8376998901 2.8亿 0.11%
2018-06-18 95.7734985352 99.8134002686 93.9100036621 98.8190002441 2.8亿 3.18%
2018-06-17 97.7175979614 98.6572036743 95.5329971313 96.1026000977 2.4亿 -1.65%
2018-06-16 96.5783996582 98.3463973999 93.9705963135 97.577003479 2.5亿 1.03%
2018-06-15 101.114997864 101.114997864 95.5995025635 96.6760025024 2.9亿 -4.39%
2018-06-14 93.9936981201 102.416999817 93.6116027832 101.153999329 3.6亿 7.62%
2018-06-13 100.799003601 100.947998047 91.2884979248 94.0755996704 3.6亿 -6.67%
2018-06-12 107.428001404 108.057998657 99.3746032715 100.751998901 3.3亿 -6.21%
2018-06-11 106.541000366 108.847000122 104.124000549 107.51599884 3.3亿 0.92%
2018-06-10 117.56199646 117.56199646 104.082000732 107.043998718 3.9亿 -8.95%
2018-06-09 120.108001709 121.025001526 117.740997314 117.740997314 2.4亿 -1.97%
2018-06-08 121.51599884 121.945999146 118.705001831 120.083999634 2.8亿 -1.18%
2018-06-07 121.338996887 123.178001404 119.621002197 121.426002502 3.6亿 0.07%
2018-06-06 121.888000488 122.138000488 118.555999756 121.182998657 3.2亿 -0.58%
2018-06-05 119.896003723 122.005996704 116.442001343 121.700996399 3.0亿 1.51%
2018-06-04 125.210998535 126.325996399 118.727996826 119.902999878 2.9亿 -4.24%
2018-06-03 123.285003662 127.367996216 122.365997314 125.5 3.2亿 1.8%
2018-06-02 119.82800293 123.893997192 118.955001831 123.306999207 3.1亿 2.9%
2018-06-01 118.027999878 120.195999146 117.115997314 119.915000916 2.9亿 1.6%
2018-05-31 117.318000793 120.59400177 116.638000488 118.073997498 2.9亿 0.64%
2018-05-30 119.540000916 122.375999451 116.016998291 117.532997131 3.0亿 -1.68%
2018-05-29 111.84400177 121.962997437 110.902999878 119.568000793 3.5亿 6.91%
2018-05-28 117.930000305 119.083000183 111.475997925 111.597999573 2.9亿 -5.37%
2018-05-27 118.503997803 118.847999573 116.986000061 117.991996765 2.5亿 -0.43%
2018-05-26 119.349998474 122.250999451 117.867996216 118.277000427 2.7亿 -0.9%
2018-05-25 122.558998108 124.202003479 117.820999146 119.442001343 2.9亿 -2.54%
2018-05-24 119.194999695 124.371002197 115.88999939 122.612998962 3.4亿 2.87%
2018-05-23 128.807998657 129.332000732 117.349998474 119.314002991 3.7亿 -7.37%
2018-05-22 134.259994507 135.604995728 128.332000732 128.675994873 2.9亿 -4.16%
2018-05-21 139.643997192 139.643997192 133.934005737 134.509002686 3.0亿 -3.68%
2018-05-20 135.272003174 140.315002441 133.794006348 139.697998047 3.2亿 3.27%
2018-05-19 135.964996338 137.50100708 133.871002197 135.320007324 3.1亿 -0.47%
2018-05-18 132.703994751 137.054992676 129.70300293 136.057006836 3.7亿 2.53%
2018-05-17 139.559005737 141.166000366 131.95199585 132.772994995 3.2亿 -4.86%
2018-05-16 139.649993896 140.651000977 135.276992798 139.268005371 3.5亿 -0.27%
2018-05-15 147.488006592 149.382995605 138.570007324 139.880004883 4.1亿 -5.16%
2018-05-14 144.62399292 152.154998779 136.072006226 147.714004517 5.8亿 2.14%
2018-05-13 141.79800415 147.246002197 137.654998779 144.587997437 3.8亿 1.97%
2018-05-12 137.257003784 144.419006348 132.587997437 141.882003784 4.1亿 3.37%
2018-05-11 149.445007324 149.445007324 134.725997925 137.117004395 5.3亿 -8.25%
2018-05-10 157.151000977 160.335998535 149.337005615 149.869003296 4.2亿 -4.63%
2018-05-09 159.617004395 159.617004395 152.598007202 157.054992676 4.4亿 -1.61%
2018-05-08 164.830001831 167.981002808 158.158004761 159.617004395 4.6亿 -3.16%
2018-05-07 171.759002686 171.917007446 158.929992676 164.878997803 5.7亿 -4.01%
2018-05-06 178.020996094 182.882995605 166.175003052 171.800003052 6.2亿 -3.49%
2018-05-05 168.350006104 181.628005981 168.350006104 177.761993408 7.4亿 5.59%
2018-05-04 160.468994141 170.378005981 157.93699646 168.787994385 6.3亿 5.18%
2018-05-03 151.85899353 163.996994019 151.011993408 161.458999634 6.1亿 6.32%
2018-05-02 148.445007324 152.886993408 146.98399353 151.57699585 3.5亿 2.11%
2018-05-01 148.343994141 148.544998169 143.938995361 148.488006592 3.4亿 0.1%
2018-04-30 153.647003174 154.080993652 147.871002197 148.477005005 3.4亿 -3.36%
2018-04-29 152.164993286 155.621002197 148.897003174 153.630996704 3.8亿 0.96%
2018-04-28 145.742004395 153.326004028 145.742004395 152.296005249 3.3亿 4.5%
2018-04-27 153.444000244 153.619003296 145.904998779 145.904998779 3.8亿 -4.91%
2018-04-26 144.699005127 153.822998047 142.643005371 153.679000854 4.1亿 6.21%
2018-04-25 165.087005615 165.087005615 142.593002319 144.764007568 6.1亿 -12.31%
2018-04-24 152.574996948 165.942993164 152.574996948 165.781005859 6.4亿 8.66%
2018-04-23 146.67199707 152.768005371 146.669998169 152.251998901 3.7亿 3.8%
2018-04-22 148.608001709 152.229995728 145.313995361 146.774002075 3.3亿 -1.23%
2018-04-21 155.684997559 156.61000061 142.177993774 148.934005737 4.8亿 -4.34%
2018-04-20 146.50100708 155.723999023 143.843994141 155.537002563 4.9亿 6.17%
2018-04-19 140.041000366 146.867004395 138.957992554 146.300003052 4.0亿 4.47%
2018-04-18 132.376998901 140.852996826 132.376998901 139.996994019 3.8亿 5.76%
2018-04-17 128.710006714 139.652999878 128.710006714 132.927993774 5.3亿 3.28%
2018-04-16 131.968002319 132.62600708 125.237998962 128.335006714 2.9亿 -2.75%
2018-04-15 126.668998718 132.044998169 126.668998718 132.044998169 2.7亿 4.24%
2018-04-14 125.223999023 129.339004517 124.766998291 126.293998718 2.5亿 0.85%
2018-04-13 129.274002075 133.039993286 124.055999756 125.353996277 4.5亿 -3.03%
2018-04-12 118.291999817 129.335006714 113.551002502 129.335006714 5.8亿 9.34%
2018-04-11 114.289001465 119.09400177 113.330001831 118.291000366 2.3亿 3.5%
2018-04-10 115.212997437 115.400001526 112.517997742 114.263000488 2.0亿 -0.82%
2018-04-09 117.782997131 122.426002502 113.324996948 114.989997864 2.6亿 -2.37%
2018-04-08 116.291000366 118.550003052 115.946998596 117.67099762 1.9亿 1.19%
2018-04-07 113.135002136 119.379997253 113.095001221 116.260002136 2.1亿 2.76%
2018-04-06 118.815002441 119.933998108 112.787002563 113.154998779 2.3亿 -4.76%
2018-04-05 118.208999634 121.287002563 114.468002319 119.130996704 2.9亿 0.78%
2018-04-04 133.908004761 134.61000061 116.583000183 118.412002563 3.8亿 -11.57%
2018-04-03 119.509002686 136.447006226 118.583999634 134.470001221 3.7亿 12.52%
2018-04-02 115.236999512 121.416000366 114.71900177 119.305999756 2.7亿 3.53%
2018-04-01 116.904998779 117.833000183 110.523002625 115.222000122 2.7亿 -1.44%
2018-03-31 118.637001038 123.872001648 116.183998108 116.607002258 2.9亿 -1.71%
2018-03-30 114.804000854 124.902000427 110.257003784 118.597999573 4.6亿 3.3%
2018-03-29 131.925003052 132.61000061 113.933998108 114.679000854 4.7亿 -13.07%
2018-03-28 135.490005493 140.125 131.033996582 131.746994019 3.2亿 -2.76%
2018-03-27 148.960998535 149.621002197 135.779006958 135.779006958 3.8亿 -8.85%
2018-03-26 160.164993286 160.994003296 143.123001099 149.220993042 4.0亿 -6.83%
2018-03-25 158.863998413 162.720993042 157.520004272 160.083999634 2.4亿 0.77%
2018-03-24 168.533996582 168.652999878 159.630996704 159.630996704 2.9亿 -5.28%
2018-03-23 163.57699585 167.832000732 157.263000488 167.832000732 3.4亿 2.6%
2018-03-22 168.723007202 172.305999756 161.113006592 163.67199707 4.0亿 -2.99%
2018-03-21 169.557006836 175.261001587 166.615005493 169.052001953 4.6亿 -0.3%
2018-03-20 161.520996094 173.300003052 156.815002441 168.817001343 4.9亿 4.52%
2018-03-19 155.475006104 163.048995972 151.662994385 161.141998291 5.0亿 3.64%
2018-03-18 152.537002563 156.154006958 138.018005371 154.074005127 5.9亿 1.01%
2018-03-17 165.18800354 165.218002319 151.057998657 152.968994141 4.0亿 -7.4%
2018-03-16 164.817001343 171.257995605 158.990997314 165.449996948 4.3亿 0.38%
2018-03-15 161.20199585 167.332000732 151.479003906 164.475997925 5.6亿 2.03%
2018-03-14 175.93699646 177.54699707 158.630004883 161.100997925 4.8亿 -8.43%
2018-03-13 177.597000122 181.869995117 172.257003784 175.781997681 4.6亿 -1.02%
2018-03-12 189.01600647 193.339996338 175.875 178.23399353 5.6亿 -5.7%
2018-03-11 177.513000488 193.477005005 172.470001221 188.945999146 6.6亿 6.44%
2018-03-10 188.113006592 194.647994995 176.535995483 177.731994629 6.2亿 -5.52%
2018-03-09 176.481002808 189.914993286 160.425994873 187.167999268 9.4亿 6.06%
2018-03-08 185.697998047 188.147003174 176.173995972 176.511001587 6.1亿 -4.95%
2018-03-07 196.826004028 199.274993896 175.647003174 185.839004517 7.5亿 -5.58%
2018-03-06 210.513000488 210.513000488 193.156997681 196.600997925 6.6亿 -6.61%
2018-03-05 213.740005493 215.977996826 209.24899292 211.175003052 5.9亿 -1.2%
2018-03-04 210.235992432 214.119995117 205.363998413 213.798995972 5.7亿 1.69%
2018-03-03 213.837997437 217.763000488 209.537002563 210.643005371 6.8亿 -1.49%
2018-03-02 209.554992676 213.128997803 204.880004883 212.555999756 6.2亿 1.43%
2018-03-01 203.119003296 214.697998047 201.542007446 209.75 6.7亿 3.26%
2018-02-28 217.279006958 223.509994507 202.705993652 202.895004272 7.6亿 -6.62%
2018-02-27 221.710006714 224.208999634 215.841003418 216.598999023 8.5亿 -2.31%
2018-02-26 222.138000488 234.417007446 218.735992432 220.962005615 12.9亿 -0.53%
2018-02-25 208.132003784 225.548995972 202.365005493 220.475006104 10.2亿 5.93%
2018-02-24 210.636993408 220.307006836 197.884002686 209.42199707 9.3亿 -0.58%
2018-02-23 194.192993164 216.132003784 184.070007324 209.309005737 10.6亿 7.78%
2018-02-22 212.841003418 222.768005371 191.809997559 195.307998657 9.7亿 -8.24%
2018-02-21 230.947998047 235.410003662 208.925003052 213.352005005 11.9亿 -7.62%
2018-02-20 223.087005615 253.897994995 222.507003784 232.850997925 17.3亿 4.38%
2018-02-19 215.414993286 226.966995239 215.376998901 223.057006836 7.6亿 3.55%
2018-02-18 230.509002686 232.643997192 214.457992554 215.735992432 10.1亿 -6.41%
2018-02-17 229.501998901 233.451004028 225.602996826 229.464996338 8.6亿 -0.02%
2018-02-16 225.5 236.087997437 212.328994751 230.12399292 13.0亿 2.05%
2018-02-15 212.347000122 237.876998901 211.173995972 225.425994873 20.8亿 6.16%
2018-02-14 159.578994751 218.231002808 159.578994751 213.35899353 23.8亿 33.7%
2018-02-13 161.774993896 162.37399292 153.511001587 159.554000854 4.8亿 -1.37%
2018-02-12 150.104003906 163.348007202 150.104003906 161.565994263 5.3亿 7.64%
2018-02-11 155.391998291 155.731002808 142.610992432 148.990005493 4.9亿 -4.12%
2018-02-10 163.488006592 169.328994751 149.143997192 155.593002319 5.7亿 -4.83%
2018-02-09 149.729995728 163.979995728 142.585998535 163.949996948 7.2亿 9.5%
2018-02-08 138.335998535 151.080993652 138.335998535 149.466003418 8.6亿 8.05%
2018-02-07 142.481994629 157.897994995 131.524002075 138.20300293 8.1亿 -3%
2018-02-06 127.521003723 146.113998413 106.944000244 142.990997314 11.4亿 12.13%
2018-02-05 148.727005005 153.524002075 118.147003174 125.330001831 8.4亿 -15.73%
2018-02-04 160.380996704 173.796005249 139.694000244 148.024993896 10.0亿 -7.7%
2018-02-03 131.401000977 165.554992676 121.166000366 160.25 6.8亿 21.95%
2018-02-02 142.56199646 142.56199646 105.346000671 131.378997803 8.1亿 -7.84%
2018-02-01 163.682006836 165.813995361 131.54800415 142.29699707 5.3亿 -13.06%
2018-01-31 165.296005249 167.067993164 157.645004272 163.350997925 3.6亿 -1.18%
2018-01-30 181.445007324 181.518005371 163.033996582 165.276000977 4.3亿 -8.91%
2018-01-29 193.75100708 194.386001587 179.231994629 181.664001465 3.0亿 -6.24%
2018-01-28 181.421005249 194.679000854 181.421005249 193.865005493 3.6亿 6.86%
2018-01-27 176.660995483 183.154006958 174.878997803 180.886001587 2.9亿 2.39%
2018-01-26 179.819000244 182.891998291 167.083999634 176.73399353 3.7亿 -1.72%
2018-01-25 181.56300354 185.42300415 176.348999023 180.272003174 3.6亿 -0.71%
2018-01-24 178.425003052 186.279006958 173.718994141 179.986999512 3.7亿 0.88%
2018-01-23 180.279006958 186.305999756 165.725997925 177.807006836 4.4亿 -1.37%
2018-01-22 191.789993286 195.246002197 166.882995605 180.007995605 4.9亿 -6.14%
2018-01-21 211.23500061 211.23500061 184.636001587 190.421005249 4.6亿 -9.85%
2018-01-20 194.378005981 214.587997437 194.378005981 211.018005371 5.4亿 8.56%
2018-01-19 191.192001343 202.074996948 186.93800354 192.964004517 5.6亿 0.93%
2018-01-18 186.949005127 207.01600647 176.830001831 192.837005615 9.3亿 3.15%
2018-01-17 190.145004272 197.789993286 141.007003784 186.51600647 14.2亿 -1.91%
2018-01-16 232.817001343 232.817001343 152.292999268 188.330993652 14.0亿 -19.11%
2018-01-15 237.289001465 245.003997803 232.774002075 232.774002075 6.0亿 -1.9%
2018-01-14 260.57901001 270.851989746 234.272003174 238.675003052 8.8亿 -8.41%
2018-01-13 236.882003784 263.195007324 236.882003784 259.192993164 9.6亿 9.42%
2018-01-12 229.787002563 243.591995239 224.820999146 236.856002808 6.9亿 3.08%
2018-01-11 251.522003174 255.04800415 223.003005981 229.365997314 10.7亿 -8.81%
2018-01-10 248.072998047 251.054000854 233.85899353 250.518005371 10.0亿 0.99%
2018-01-09 254.606002808 258.502990723 240.184005737 247.037002563 9.4亿 -2.97%
2018-01-08 287.725006104 289.069000244 237.664993286 255.763000488 11.8亿 -11.11%
2018-01-07 296.053009033 305.527008057 281.927001953 288.45098877 10.5亿 -2.57%
2018-01-06 249.768005371 323.114990234 249.414993286 296.45401001 22.6亿 18.69%
2018-01-05 241.033996582 256.148010254 237.880004883 249.270996094 17.1亿 3.42%
2018-01-04 245.475006104 245.475006104 227.013000488 241.369995117 34.8亿 -1.67%
2018-01-03 255.695007324 260.742004395 243.134994507 245.367996216 32.1亿 -4.04%
2018-01-02 228.990005493 263.625 228.990005493 255.684005737 12.3亿 11.66%
2018-01-01 231.666000366 236.634002686 222.20300293 229.033004761 6.3亿 -1.14%

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