LTO Network (LTO) historical data and Live price

lto-network

LTO Network

LTO
$ 0.167602 -1.606 % 0.00000517 BTC
MARKET CAP
47.46 M
24H VOLUME
5.384 M
CIRC.SUPPLY
283.173 M
MAX SUPPLY
403.393 M
Rank399
1H -3.31 %
24H -1.61 %
7D -29.12 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.160.1810.1530.1795,166,658.7750,819,950.81
6/22/210.1590.1730.1330.165,003,558.9245,299,123.17
6/21/210.2080.2110.1580.1595,826,088.1445,111,104.6
6/20/210.2050.2140.1880.215,258,262.0659,278,798.18
6/19/210.2150.220.2050.2064,698,670.5458,182,819.27
6/18/210.2270.2290.2040.2158,786,526.760,893,968.48
6/17/210.2310.2430.2230.2276,148,985.4564,336,953.19
6/16/210.2390.2430.2240.2318,457,299.5165,373,773.88
6/15/210.2550.2580.2360.23910,948,762.867,609,818.66
6/14/210.260.2730.2460.25510,199,984.6272,082,408.98
6/13/210.2220.2710.2140.26219,611,222.5373,932,135.1
6/12/210.230.230.2050.22211,120,251.4662,787,092.48
6/11/210.2590.2660.2250.22910,822,772.0664,759,143.85
6/10/210.2790.3090.2510.25919,492,876.8473,245,863.49
6/9/210.2250.3010.2160.2818,056,805.0779,054,090.58
6/7/210.2360.2610.2240.22514,287,947.5463,664,358.96
6/6/210.2130.2850.210.23620,077,253.4666,729,843.2
6/5/210.220.2360.2040.2136,757,917.7360,083,300.77
6/4/210.2480.2490.2120.226,905,575.5962,055,960.25
6/3/210.2430.2590.2380.2477,221,325.6369,874,936.1
6/2/210.2210.2470.2150.2438,091,910.7268,546,140.54
6/1/210.2260.2310.2150.2215,300,537.9562,509,340.34
5/31/210.2070.2260.1940.2267,309,781.2363,897,882.11
5/30/210.1930.2120.1820.2065,818,075.0558,109,291.3
5/29/210.2080.2160.1850.1936,514,655.654,477,959.73
5/28/210.2380.2410.1970.2089,383,189.6558,811,812.06
5/27/210.2650.2650.230.2387,612,722.7467,267,342.15
5/26/210.2330.2670.230.26522,000,263.0474,995,276.01
5/25/210.2170.2420.1930.23419,041,755.2166,187,395.4
5/24/210.1710.2190.1690.2177,959,922.561,350,261.65
5/23/210.2070.2130.1380.1728,467,270.6648,636,947.21
5/22/210.2360.2370.1920.20512,609,269.858,019,778.09
5/21/210.3040.3160.2060.23411,152,429.2366,062,907.24
5/19/210.3990.4060.1810.27112,205,719.1376,660,315.76
5/19/210.3990.4060.1810.27112,205,719.1376,660,315.76
5/19/210.3990.4060.1810.27112,205,719.1376,660,315.76
5/19/210.3990.4060.1810.27112,205,719.1376,660,315.76
5/18/210.3990.4290.3930.39912,905,807.03112,659,838.41
5/18/210.3990.4290.3930.39912,905,807.03112,659,838.41
5/18/210.3990.4290.3930.39912,905,807.03112,659,838.41
5/18/210.3990.4290.3930.39912,905,807.03112,659,838.41
5/17/210.4320.4330.3830.411,870,300.89113,001,232.61
5/17/210.4320.4330.3830.411,870,300.89113,001,232.61
5/17/210.4320.4330.3830.411,870,300.89113,001,232.61
5/17/210.4320.4330.3830.411,870,300.89113,001,232.61
5/16/210.4340.4740.4040.43214,584,967.37122,241,356.23
5/16/210.4340.4740.4040.43214,584,967.37122,241,356.23
5/16/210.4340.4740.4040.43214,584,967.37122,241,356.23
5/16/210.4340.4740.4040.43214,584,967.37122,241,356.23
5/15/210.4750.4810.4250.43611,562,317.04123,155,690.49
5/15/210.4750.4810.4250.43611,562,317.04123,155,690.49
5/15/210.4750.4810.4250.43611,562,317.04123,155,690.49
5/15/210.4750.4810.4250.43611,562,317.04123,155,690.49
5/14/210.4380.480.4360.47516,352,575.85134,271,708.15
5/14/210.4380.480.4360.47516,352,575.85134,271,708.15
5/14/210.4380.480.4360.47516,352,575.85134,271,708.15
5/14/210.4380.480.4360.47516,352,575.85134,271,708.15
5/13/210.4240.4620.4080.43821,130,273.34123,907,432.12
5/13/210.4240.4620.4080.43821,130,273.34123,907,432.12
5/13/210.4240.4620.4080.43821,130,273.34123,907,432.12
5/13/210.4240.4620.4080.43821,130,273.34123,907,432.12
5/12/210.5160.5320.4250.42514,387,891.34119,991,676.41
5/12/210.5160.5320.4250.42514,387,891.34119,991,676.41
5/12/210.5160.5320.4250.42514,387,891.34119,991,676.41
5/12/210.5160.5320.4250.42514,387,891.34119,991,676.41
5/11/210.5020.5260.4870.51613,965,948.29145,879,973.64
5/11/210.5020.5260.4870.51613,965,948.29145,879,973.64
5/11/210.5020.5260.4870.51613,965,948.29145,879,973.64
5/11/210.5020.5260.4870.51613,965,948.29145,879,973.64
5/10/210.5650.5840.4790.50420,969,953.02142,316,517.17
5/10/210.5650.5840.4790.50420,969,953.02142,316,517.17
5/10/210.5650.5840.4790.50420,969,953.02142,316,517.17
5/10/210.5650.5840.4790.50420,969,953.02142,316,517.17
5/9/210.5680.580.5470.56521,937,926.63159,591,691.1
5/9/210.5680.580.5470.56521,937,926.63159,591,691.1
5/9/210.5680.580.5470.56521,937,926.63159,591,691.1
5/9/210.5680.580.5470.56521,937,926.63159,591,691.1
5/8/210.550.5690.5420.56818,588,643.14160,418,301.89
5/8/210.550.5690.5420.56818,588,643.14160,418,301.89
5/8/210.550.5690.5420.56818,588,643.14160,418,301.89
5/8/210.550.5690.5420.56818,588,643.14160,418,301.89
5/7/210.5730.5820.5370.5514,068,033.86155,376,446.88
5/7/210.5730.5820.5370.5514,068,033.86155,376,446.88
5/7/210.5730.5820.5370.5514,068,033.86155,376,446.88
5/7/210.5730.5820.5370.5514,068,033.86155,376,446.88
5/6/210.6240.6280.5650.57313,300,109.56161,888,643.27
5/6/210.6240.6280.5650.57313,300,109.56161,888,643.27
5/6/210.6240.6280.5650.57313,300,109.56161,888,643.27
5/6/210.6240.6280.5650.57313,300,109.56161,888,643.27
5/5/210.5530.6430.550.62530,909,727.58176,663,162.66