Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-02-07 | $0.1214000 | $0.1265000 | $0.1323000 | $0.1021000 |
2020-02-08 | $0.1265000 | $0.0973 | $0.1310000 | $0.0949 |
2020-02-09 | $0.0973 | $0.0805 | $0.1001000 | $0.0780 |
2020-02-10 | $0.0805 | $0.0736 | $0.0855 | $0.0713 |
2020-02-11 | $0.0736 | $0.0735 | $0.0840 | $0.0723 |
2020-02-12 | $0.0735 | $0.0811 | $0.0897 | $0.0720 |
2020-02-13 | $0.0811 | $0.0747 | $0.0849 | $0.0737 |
2020-02-14 | $0.0747 | $0.0776 | $0.0825 | $0.0751 |
2020-02-15 | $0.0776 | $0.0729 | $0.0811 | $0.0714 |
2020-02-16 | $0.0729 | $0.0642 | $0.0743 | $0.0611 |
2020-02-17 | $0.0642 | $0.0621 | $0.0665 | $0.0575 |
2020-02-18 | $0.0621 | $0.0644 | $0.0680 | $0.0627 |
2020-02-19 | $0.0644 | $0.0591 | $0.0684 | $0.0582 |
2020-02-20 | $0.0591 | $0.0614 | $0.0682 | $0.0586 |
2020-02-21 | $0.0614 | $0.0645 | $0.0669 | $0.0615 |
2020-02-22 | $0.0645 | $0.0630 | $0.0667 | $0.0620 |
2020-02-23 | $0.0630 | $0.0637 | $0.0661 | $0.0629 |
2020-02-24 | $0.0637 | $0.0553 | $0.0635 | $0.0541 |
2020-02-25 | $0.0553 | $0.0488200 | $0.0551 | $0.0484400 |
2020-02-26 | $0.0488200 | $0.0435300 | $0.0495100 | $0.0365800 |
2020-02-27 | $0.0435300 | $0.0484300 | $0.0519 | $0.0420800 |
2020-02-28 | $0.0484300 | $0.0459500 | $0.0488300 | $0.0422900 |
2020-02-29 | $0.0459500 | $0.0423000 | $0.0457200 | $0.0423000 |
2020-03-01 | $0.0423000 | $0.0424000 | $0.0451400 | $0.0414600 |
2020-03-02 | $0.0424000 | $0.0479900 | $0.0508 | $0.0437100 |
2020-03-03 | $0.0479900 | $0.0461100 | $0.0487400 | $0.0440900 |
2020-03-04 | $0.0461100 | $0.0595 | $0.0639 | $0.0459700 |
2020-03-05 | $0.0595 | $0.0689 | $0.0715 | $0.0565 |
2020-03-06 | $0.0689 | $0.0718 | $0.0737 | $0.0610 |
2020-03-07 | $0.0718 | $0.0739 | $0.0828 | $0.0676 |
2020-03-08 | $0.0739 | $0.0625 | $0.0722 | $0.0594 |
2020-03-09 | $0.0625 | $0.0623 | $0.0664 | $0.0540 |
2020-03-10 | $0.0623 | $0.0756 | $0.0770 | $0.0619 |
2020-03-11 | $0.0756 | $0.0671 | $0.0765 | $0.0597 |
2020-03-12 | $0.0671 | $0.0270400 | $0.0425300 | $0.0253200 |
2020-03-13 | $0.0270400 | $0.0339100 | $0.0380200 | $0.0292900 |
2020-03-14 | $0.0339100 | $0.0301600 | $0.0342500 | $0.0296400 |
2020-03-15 | $0.0301600 | $0.0297900 | $0.0329500 | $0.0290900 |
2020-03-16 | $0.0297900 | $0.0249700 | $0.0280500 | $0.0231100 |
2020-03-17 | $0.0249700 | $0.0272200 | $0.0296800 | $0.0248200 |
2020-03-18 | $0.0272200 | $0.0267400 | $0.0292800 | $0.0262000 |
2020-03-19 | $0.0267400 | $0.0310500 | $0.0337700 | $0.0300000 |
2020-03-20 | $0.0310500 | $0.0289800 | $0.0336400 | $0.0268100 |
2020-03-21 | $0.0289800 | $0.0291200 | $0.0312900 | $0.0275700 |
2020-03-22 | $0.0291200 | $0.0257000 | $0.0279200 | $0.0256400 |
2020-03-23 | $0.0257000 | $0.0307600 | $0.0323900 | $0.0279000 |
2020-03-24 | $0.0307600 | $0.0308600 | $0.0321400 | $0.0306600 |
2020-03-25 | $0.0308600 | $0.0346100 | $0.0363500 | $0.0301200 |
2020-03-26 | $0.0346100 | $0.0339900 | $0.0389900 | $0.0331100 |
2020-03-27 | $0.0339900 | $0.0300000 | $0.0324200 | $0.0300000 |
2020-03-28 | $0.0300000 | $0.0302000 | $0.0305700 | $0.0285700 |
2020-03-29 | $0.0302000 | $0.0281200 | $0.0317600 | $0.0280000 |
2020-03-30 | $0.0281200 | $0.0318900 | $0.0345800 | $0.0304800 |
2020-03-31 | $0.0318900 | $0.0316000 | $0.0327000 | $0.0314100 |
2020-04-01 | $0.0316000 | $0.0327200 | $0.0335800 | $0.0317200 |
2020-04-02 | $0.0327200 | $0.0365400 | $0.0385100 | $0.0331400 |
2020-04-03 | $0.0365400 | $0.0362100 | $0.0401900 | $0.0354700 |
2020-04-04 | $0.0362100 | $0.0369900 | $0.0394000 | $0.0364400 |
2020-04-05 | $0.0369900 | $0.0356000 | $0.0367600 | $0.0348600 |
2020-04-06 | $0.0356000 | $0.0395300 | $0.0419500 | $0.0372500 |
2020-04-07 | $0.0395300 | $0.0373800 | $0.0399700 | $0.0368700 |
2020-04-08 | $0.0373800 | $0.0431000 | $0.0431000 | $0.0376500 |
2020-04-09 | $0.0431000 | $0.0422400 | $0.0434800 | $0.0395400 |
2020-04-10 | $0.0422400 | $0.0364500 | $0.0399500 | $0.0350000 |
2020-04-11 | $0.0364500 | $0.0366400 | $0.0392600 | $0.0360900 |
2020-04-12 | $0.0366400 | $0.0372000 | $0.0388600 | $0.0359500 |
2020-04-13 | $0.0372000 | $0.0362200 | $0.0375200 | $0.0360100 |
2020-04-14 | $0.0362200 | $0.0390100 | $0.0391400 | $0.0363200 |
2020-04-15 | $0.0390100 | $0.0366600 | $0.0377900 | $0.0353400 |
2020-04-16 | $0.0366600 | $0.0392700 | $0.0401300 | $0.0378500 |
2020-04-17 | $0.0392700 | $0.0407400 | $0.0432800 | $0.0384900 |
2020-04-18 | $0.0407400 | $0.0454700 | $0.0467800 | $0.0414100 |
2020-04-19 | $0.0454700 | $0.0433700 | $0.0472200 | $0.0414400 |
2020-04-20 | $0.0433700 | $0.0392100 | $0.0431100 | $0.0383200 |
2020-04-21 | $0.0392100 | $0.0392100 | $0.0416800 | $0.0377700 |
2020-04-22 | $0.0392100 | $0.0415300 | $0.0430300 | $0.0398900 |
2020-04-23 | $0.0415300 | $0.0409700 | $0.0440400 | $0.0407400 |
2020-04-24 | $0.0409700 | $0.0413800 | $0.0430300 | $0.0410000 |
2020-04-25 | $0.0413800 | $0.0426400 | $0.0437000 | $0.0404500 |
2020-04-26 | $0.0426400 | $0.0422800 | $0.0452800 | $0.0422000 |
2020-04-27 | $0.0422800 | $0.0433800 | $0.0444700 | $0.0423600 |
2020-04-28 | $0.0433800 | $0.0442300 | $0.0443900 | $0.0426800 |
2020-04-29 | $0.0442300 | $0.0434900 | $0.0501 | $0.0424300 |
2020-04-30 | $0.0434900 | $0.0452600 | $0.0461200 | $0.0392100 |
2020-05-01 | $0.0452600 | $0.0448500 | $0.0464400 | $0.0428200 |
2020-05-02 | $0.0448500 | $0.0442800 | $0.0458900 | $0.0441000 |
2020-05-03 | $0.0442800 | $0.0434700 | $0.0440900 | $0.0420400 |
2020-05-04 | $0.0434700 | $0.0420100 | $0.0435200 | $0.0413000 |
2020-05-05 | $0.0420100 | $0.0428000 | $0.0437900 | $0.0413600 |
2020-05-06 | $0.0428000 | $0.0406400 | $0.0443900 | $0.0401800 |
2020-05-07 | $0.0406400 | $0.0402000 | $0.0445000 | $0.0395000 |
2020-05-08 | $0.0402000 | $0.0401200 | $0.0413900 | $0.0382500 |
2020-05-09 | $0.0401200 | $0.0406500 | $0.0415000 | $0.0385500 |
2020-05-10 | $0.0406500 | $0.0372100 | $0.0385200 | $0.0357300 |
2020-05-11 | $0.0372100 | $0.0357300 | $0.0374500 | $0.0341000 |
2020-05-12 | $0.0357300 | $0.0376700 | $0.0397800 | $0.0342300 |
2020-05-13 | $0.0376700 | $0.0371800 | $0.0398800 | $0.0365200 |
2020-05-14 | $0.0371800 | $0.0410300 | $0.0413300 | $0.0355500 |
2020-05-15 | $0.0410300 | $0.0379900 | $0.0391100 | $0.0360400 |
2020-05-16 | $0.0379900 | $0.0369900 | $0.0383000 | $0.0366100 |
2020-05-17 | $0.0369900 | $0.0365500 | $0.0382000 | $0.0364600 |
2020-05-18 | $0.0365500 | $0.0389900 | $0.0393800 | $0.0358800 |
2020-05-19 | $0.0389900 | $0.0396100 | $0.0407800 | $0.0382400 |
2020-05-20 | $0.0396100 | $0.0391800 | $0.0396500 | $0.0376600 |
2020-05-21 | $0.0391800 | $0.0367800 | $0.0376000 | $0.0357800 |
2020-05-22 | $0.0367800 | $0.0383300 | $0.0385200 | $0.0367700 |
2020-05-23 | $0.0383300 | $0.0389500 | $0.0397800 | $0.0375700 |
2020-05-24 | $0.0389500 | $0.0382700 | $0.0398400 | $0.0367000 |
2020-05-25 | $0.0382700 | $0.0420100 | $0.0443300 | $0.0384500 |
2020-05-26 | $0.0420100 | $0.0439600 | $0.0467000 | $0.0409500 |
2020-05-27 | $0.0439600 | $0.0409700 | $0.0453500 | $0.0386200 |
2020-05-30 | $0.0428800 | $0.0440400 | $0.0458800 | $0.0405500 |
2020-05-31 | $0.0440400 | $0.0394100 | $0.0436600 | $0.0382700 |
2020-06-01 | $0.0394100 | $0.0435000 | $0.0485000 | $0.0425800 |
2020-06-02 | $0.0435000 | $0.0471400 | $0.0471400 | $0.0403800 |
2020-06-03 | $0.0471400 | $0.0498800 | $0.0578 | $0.0476500 |
2020-06-04 | $0.0498800 | $0.0480900 | $0.0538 | $0.0478000 |
2020-06-05 | $0.0480900 | $0.0492600 | $0.0517 | $0.0472400 |
2020-06-06 | $0.0492600 | $0.0491300 | $0.0525 | $0.0490300 |
2020-06-07 | $0.0491300 | $0.0502 | $0.0508 | $0.0485600 |
2020-06-08 | $0.0502 | $0.0532 | $0.0566 | $0.0504 |
2020-06-09 | $0.0532 | $0.0558 | $0.0579 | $0.0522 |
2020-06-10 | $0.0558 | $0.0558 | $0.0602 | $0.0527 |
2020-06-11 | $0.0558 | $0.0488400 | $0.0528 | $0.0469900 |
2020-06-12 | $0.0488400 | $0.0523 | $0.0527 | $0.0486500 |
2020-06-13 | $0.0523 | $0.0508 | $0.0543 | $0.0503 |
2020-06-14 | $0.0508 | $0.0483500 | $0.0504 | $0.0477900 |
2020-06-15 | $0.0483500 | $0.0505 | $0.0529 | $0.0470500 |
2020-06-16 | $0.0505 | $0.0510 | $0.0528 | $0.0501 |
2020-06-30 | $0.0508 | $0.0536 | $0.0540 | $0.0501 |
2020-07-01 | $0.0536 | $0.0540 | $0.0581 | $0.0531 |
2020-07-02 | $0.0540 | $0.0512 | $0.0541 | $0.0499200 |
2020-07-03 | $0.0512 | $0.0497700 | $0.0516 | $0.0496800 |
2020-07-04 | $0.0497700 | $0.0519 | $0.0524 | $0.0488200 |
2020-07-05 | $0.0519 | $0.0541 | $0.0564 | $0.0499500 |
2020-07-06 | $0.0541 | $0.0551 | $0.0575 | $0.0533 |
2020-07-07 | $0.0551 | $0.0562 | $0.0577 | $0.0544 |
2020-07-08 | $0.0562 | $0.0695 | $0.0716 | $0.0561 |
2020-07-09 | $0.0695 | $0.0673 | $0.0711 | $0.0631 |
2020-07-10 | $0.0673 | $0.0653 | $0.0677 | $0.0621 |
2020-07-11 | $0.0653 | $0.0715 | $0.0729 | $0.0627 |
2020-07-12 | $0.0715 | $0.0704 | $0.0767 | $0.0682 |
2020-07-13 | $0.0704 | $0.0698 | $0.0721 | $0.0678 |
2020-07-14 | $0.0698 | $0.0657 | $0.0712 | $0.0641 |
2020-07-15 | $0.0657 | $0.0678 | $0.0720 | $0.0652 |
2020-07-31 | $0.0677 | $0.0673 | $0.0746 | $0.0665 |
2020-08-01 | $0.0673 | $0.0659 | $0.0724 | $0.0653 |
2020-08-02 | $0.0659 | $0.0635 | $0.0656 | $0.0597 |
2020-08-03 | $0.0635 | $0.0725 | $0.0797 | $0.0635 |
2020-08-04 | $0.0725 | $0.0744 | $0.0769 | $0.0697 |
2020-08-05 | $0.0744 | $0.0749 | $0.0791 | $0.0729 |
2020-08-06 | $0.0749 | $0.0778 | $0.0871 | $0.0749 |
2020-08-07 | $0.0778 | $0.0767 | $0.0786 | $0.0738 |
2020-08-08 | $0.0767 | $0.0856 | $0.0869 | $0.0771 |
2020-08-09 | $0.0856 | $0.0852 | $0.0880 | $0.0818 |
2020-08-10 | $0.0852 | $0.0847 | $0.0870 | $0.0782 |
2020-08-11 | $0.0847 | $0.0776 | $0.0820 | $0.0739 |
2020-08-12 | $0.0776 | $0.0778 | $0.0815 | $0.0700 |
2020-08-13 | $0.0778 | $0.0782 | $0.0862 | $0.0779 |
2020-08-14 | $0.0782 | $0.0815 | $0.0821 | $0.0772 |
2020-08-15 | $0.0815 | $0.0798 | $0.0831 | $0.0787 |
2020-08-31 | $0.1035000 | $0.1053000 | $0.1059000 | $0.0990900 |
2020-09-01 | $0.1053000 | $0.1020000 | $0.1091000 | $0.1005000 |
2020-09-02 | $0.1020000 | $0.1141000 | $0.1215000 | $0.0957 |
2020-09-03 | $0.1141000 | $0.0990000 | $0.1160000 | $0.0983 |
2020-09-04 | $0.0990000 | $0.1117000 | $0.1149000 | $0.0971 |
2020-09-05 | $0.1117000 | $0.0946 | $0.1155000 | $0.0937 |
2020-09-06 | $0.0946 | $0.0993200 | $0.1001000 | $0.0902 |
2020-09-07 | $0.0993200 | $0.0919 | $0.1075000 | $0.0869 |
2020-09-08 | $0.0919 | $0.0815 | $0.0900 | $0.0803 |
2020-09-09 | $0.0815 | $0.0824 | $0.0859 | $0.0801 |
2020-09-10 | $0.0824 | $0.0872 | $0.0899 | $0.0834 |
2020-09-11 | $0.0872 | $0.0843 | $0.0877 | $0.0805 |
2020-09-12 | $0.0843 | $0.0866 | $0.0877 | $0.0835 |
2020-09-13 | $0.0866 | $0.0827 | $0.0883 | $0.0810 |
2020-09-14 | $0.0827 | $0.0808 | $0.0870 | $0.0803 |
2020-09-30 | $0.0693 | $0.0717 | $0.0718 | $0.0665 |
2020-10-01 | $0.0717 | $0.0710 | $0.0744 | $0.0666 |
2020-10-02 | $0.0710 | $0.0714 | $0.0735 | $0.0657 |
2020-10-03 | $0.0714 | $0.0700 | $0.0715 | $0.0684 |
2020-10-04 | $0.0700 | $0.0697 | $0.0710 | $0.0686 |
2020-10-05 | $0.0697 | $0.0666 | $0.0709 | $0.0666 |
2020-10-06 | $0.0666 | $0.0585 | $0.0657 | $0.0566 |
2020-10-07 | $0.0585 | $0.0606 | $0.0611 | $0.0565 |
2020-10-08 | $0.0606 | $0.0628 | $0.0630 | $0.0586 |
2020-10-09 | $0.0628 | $0.0658 | $0.0669 | $0.0633 |
2020-10-10 | $0.0658 | $0.0671 | $0.0689 | $0.0650 |
2020-10-11 | $0.0671 | $0.0679 | $0.0688 | $0.0660 |
2020-10-12 | $0.0679 | $0.0677 | $0.0702 | $0.0674 |
2020-10-13 | $0.0677 | $0.0664 | $0.0675 | $0.0651 |
2020-10-14 | $0.0664 | $0.0670 | $0.0671 | $0.0643 |
2020-10-31 | $0.0573 | $0.0606 | $0.0632 | $0.0563 |
2020-11-01 | $0.0606 | $0.0604 | $0.0623 | $0.0597 |
2020-11-02 | $0.0604 | $0.0600 | $0.0615 | $0.0580 |
2020-11-03 | $0.0600 | $0.0574 | $0.0623 | $0.0572 |
2020-11-04 | $0.0574 | $0.0582 | $0.0598 | $0.0568 |
2020-11-05 | $0.0582 | $0.0649 | $0.0677 | $0.0624 |
2020-11-06 | $0.0649 | $0.0750 | $0.0759 | $0.0644 |
2020-11-07 | $0.0750 | $0.0671 | $0.0723 | $0.0638 |
2020-11-08 | $0.0671 | $0.0731 | $0.0736 | $0.0700 |
2020-11-09 | $0.0731 | $0.0738 | $0.0742 | $0.0705 |
2020-11-10 | $0.0738 | $0.0757 | $0.0772 | $0.0724 |
2020-11-11 | $0.0757 | $0.0787 | $0.0831 | $0.0774 |
2020-11-12 | $0.0787 | $0.0739 | $0.0835 | $0.0722 |
2020-11-13 | $0.0739 | $0.0762 | $0.0793 | $0.0733 |
2020-11-30 | $0.1541000 | $0.1388000 | $0.1713000 | $0.1362000 |
2020-12-01 | $0.1388000 | $0.1481000 | $0.1486000 | $0.1287000 |
2020-12-02 | $0.1481000 | $0.1388000 | $0.1761000 | $0.1342000 |
2020-12-03 | $0.1388000 | $0.1251000 | $0.1418000 | $0.1233000 |
2020-12-04 | $0.1251000 | $0.1056000 | $0.1215000 | $0.1051000 |
2020-12-05 | $0.1056000 | $0.1128000 | $0.1174000 | $0.1067000 |
2020-12-06 | $0.1128000 | $0.1108000 | $0.1176000 | $0.1097000 |
2020-12-07 | $0.1108000 | $0.1243000 | $0.1262000 | $0.1086000 |
2020-12-08 | $0.1243000 | $0.1079000 | $0.1220000 | $0.1066000 |
2020-12-09 | $0.1079000 | $0.1068000 | $0.1170000 | $0.1057000 |
2020-12-10 | $0.1068000 | $0.1066000 | $0.1086000 | $0.1028000 |
2020-12-11 | $0.1066000 | $0.0983 | $0.1057000 | $0.0974 |
2020-12-12 | $0.0983 | $0.1035000 | $0.1106000 | $0.1016000 |
2020-12-13 | $0.1035000 | $0.1050000 | $0.1077000 | $0.1035000 |
2020-12-31 | $0.1283000 | $0.1310000 | $0.1440000 | $0.1257000 |
2021-01-01 | $0.1310000 | $0.1302000 | $0.1372000 | $0.1240000 |
2021-01-02 | $0.1302000 | $0.1250000 | $0.1430000 | $0.1079000 |
2021-01-03 | $0.1250000 | $0.1369000 | $0.1438000 | $0.1180000 |
2021-01-04 | $0.1369000 | $0.1694000 | $0.1845000 | $0.1320000 |
2021-01-05 | $0.1694000 | $0.1862000 | $0.2158000 | $0.1753000 |
2021-01-06 | $0.1862000 | $0.1913000 | $0.2137000 | $0.1854000 |
2021-01-07 | $0.1913000 | $0.1927000 | $0.2152000 | $0.1832000 |
2021-01-08 | $0.1927000 | $0.2178000 | $0.2312000 | $0.1886000 |
2021-01-09 | $0.2178000 | $0.2165000 | $0.2458000 | $0.2104000 |
2021-01-10 | $0.2165000 | $0.2185000 | $0.2220000 | $0.1952000 |
2021-01-11 | $0.2185000 | $0.1885000 | $0.2045000 | $0.1817000 |
2021-01-12 | $0.1885000 | $0.1731000 | $0.1885000 | $0.1694000 |
2021-01-31 | $0.1984000 | $0.1965000 | $0.2048000 | $0.1869000 |
2021-02-01 | $0.1965000 | $0.2187000 | $0.2233000 | $0.1952000 |
2021-02-02 | $0.2187000 | $0.2171000 | $0.2345000 | $0.2114000 |
2021-02-03 | $0.2171000 | $0.2208000 | $0.2317000 | $0.2204000 |
2021-02-04 | $0.2208000 | $0.2319000 | $0.2385000 | $0.2156000 |
2021-02-05 | $0.2319000 | $0.2670000 | $0.2800000 | $0.2402000 |
2021-02-06 | $0.2670000 | $0.2517000 | $0.2737000 | $0.2395000 |
2021-02-07 | $0.2517000 | $0.2379000 | $0.2526000 | $0.2355000 |
2021-02-08 | $0.2379000 | $0.2916000 | $0.3288000 | $0.2814000 |
2021-02-09 | $0.2916000 | $0.3205000 | $0.3470000 | $0.2828000 |
2021-02-10 | $0.3205000 | $0.3068000 | $0.3203000 | $0.2880000 |
2021-02-11 | $0.3068000 | $0.3692000 | $0.3836000 | $0.3216000 |
2021-02-12 | $0.3692000 | $0.4042000 | $0.4267000 | $0.3450000 |
2021-02-28 | $0.3049000 | $0.3064000 | $0.3100000 | $0.2897000 |
2021-03-01 | $0.3064000 | $0.3713000 | $0.4189000 | $0.3355000 |
2021-03-02 | $0.3713000 | $0.3725000 | $0.3841000 | $0.3594000 |
2021-03-03 | $0.3725000 | $0.3951000 | $0.3991000 | $0.3825000 |
2021-03-04 | $0.3951000 | $0.3671000 | $0.3864000 | $0.3564000 |
2021-03-05 | $0.3671000 | $0.3644000 | $0.3712000 | $0.3473000 |
2021-03-06 | $0.3644000 | $0.4097000 | $0.4471000 | $0.3481000 |
Pair | Exchange |
---|---|
LTO/USDT | bitmax |
LTO/ETH | idex |
Using blockchain technology, LTO Network enables organizations to run B2B-workflows in a decentralized way, where parties participate via their own node.
Just as in the real world, when parties conclude an agreement, the execution of this agreement needs to take place in the correct way. LTO Network uses decentralized workflows called Live Contracts to automate these procedures. Live Contracts contain instructions for both humans and systems on the actions that need to be executed. All parties involved in the Live Contract validate each other's actions and secure data submissions.
Sorry, detailed technology about LTO Network is not currently available
Sorry, detailed features about LTO Network is not currently available