LTO Network (LTO) historical data and Live price

LTO Network

LTO

$ 0.757375 -4.624 %

0.0000127 BTC

MARKET CAP
212.252 M

24H VOLUME
15.888 M

CIRC.SUPPLY
280.247 M

MAX SUPPLY
403.393 M

LTO

USD

Rank273

1H 0.28 %

24H -4.62 %

7D -6.61 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	0.806	0.815	0.744	0.761	16,909,636.15	213,161,506.16
4/9/21	0.826	0.838	0.788	0.804	15,764,607.91	225,448,865.29
4/8/21	0.785	0.858	0.783	0.826	24,918,570.63	231,515,281.83
4/7/21	0.896	0.905	0.732	0.783	37,766,692.23	219,523,358.63
4/6/21	0.821	0.899	0.803	0.895	23,784,884.61	250,971,032.91
4/5/21	0.771	0.837	0.751	0.821	20,765,579.88	230,031,200.25
4/4/21	0.788	0.825	0.752	0.77	25,313,432.47	215,811,141.66
4/3/21	0.875	0.881	0.782	0.788	16,791,502.03	220,930,963.04
4/2/21	0.86	0.898	0.838	0.877	25,135,631.48	245,878,111.55
4/1/21	0.805	0.868	0.786	0.857	22,614,918.09	240,388,358.69
3/31/21	0.824	0.835	0.754	0.803	29,209,675.98	225,130,843.17
3/30/21	0.84	0.878	0.813	0.825	19,566,642.18	231,193,030
3/29/21	0.783	0.849	0.766	0.836	18,877,997.07	234,483,936.86
3/28/21	0.699	0.792	0.688	0.784	22,455,393.24	218,152,059.08
3/27/21	0.727	0.736	0.677	0.699	28,905,466.84	194,637,077.35
3/26/21	0.618	0.75	0.618	0.728	28,754,164.3	202,494,621.22
3/25/21	0.685	0.714	0.591	0.617	36,374,651.2	171,790,429.22
3/24/21	0.634	0.839	0.62	0.678	77,152,810.04	188,786,352.73
3/23/21	0.54	0.665	0.511	0.634	37,901,131.23	175,042,686.11
3/22/21	0.593	0.607	0.534	0.54	14,095,468.35	149,129,297.18
3/21/21	0.56	0.642	0.536	0.593	31,144,029.93	163,434,892.1
3/20/21	0.531	0.566	0.526	0.56	23,640,554.5	154,386,383.93
3/19/21	0.525	0.547	0.515	0.531	18,121,679.14	146,355,962.79
3/18/21	0.53	0.539	0.509	0.524	20,663,064.71	144,487,216.91
3/17/21	0.571	0.571	0.506	0.53	21,066,747.82	146,095,246.28
3/16/21	0.515	0.597	0.494	0.572	28,081,819.13	157,476,125.07
3/15/21	0.503	0.529	0.456	0.516	17,350,862.95	141,519,013.11
3/14/21	0.539	0.539	0.504	0.504	14,861,670.37	138,268,604.13
3/13/21	0.521	0.563	0.49	0.539	13,184,522.66	148,079,761.29
3/12/21	0.524	0.564	0.491	0.521	14,947,496.29	143,119,934.1
3/11/21	0.536	0.552	0.515	0.524	12,321,742.53	144,003,147.6
3/10/21	0.581	0.594	0.53	0.536	22,155,265.9	147,137,368.52
3/9/21	0.567	0.601	0.538	0.581	28,691,135.69	159,728,511
3/8/21	0.561	0.633	0.526	0.566	84,913,924.94	155,538,721.13
3/7/21	0.407	0.614	0.398	0.556	56,513,950.08	152,386,372.19
3/6/21	0.365	0.432	0.36	0.406	21,466,387.22	111,464,101.34
3/5/21	0.368	0.37	0.337	0.366	12,077,090.59	100,245,022.92
3/4/21	0.396	0.396	0.355	0.368	11,460,113.17	100,929,500.49
3/3/21	0.371	0.407	0.37	0.396	7,314,037.99	108,521,804.08
3/2/21	0.371	0.391	0.356	0.371	11,826,880.11	101,832,216.05
3/1/21	0.306	0.383	0.305	0.371	24,886,323.28	101,808,086.51
2/28/21	0.305	0.312	0.28	0.306	13,912,557.23	83,780,336.86
2/27/21	0.289	0.318	0.289	0.305	12,637,615.15	83,621,974.98
2/26/21	0.286	0.304	0.261	0.289	16,779,045.97	79,314,699.64
2/25/21	0.295	0.326	0.285	0.285	9,555,631.96	78,145,927.79
2/24/21	0.284	0.319	0.277	0.296	13,968,114.68	81,095,622.53
2/23/21	0.34	0.341	0.24	0.284	2,815,076.54	77,868,521.06
2/22/21	0.37	0.372	0.284	0.34	9,824,966.34	93,196,476.34
2/21/21	0.376	0.386	0.368	0.37	7,208,446.86	101,367,124.86
2/20/21	0.383	0.42	0.361	0.376	14,652,732.57	103,196,218.39
2/19/21	0.383	0.392	0.369	0.384	17,847,381.1	105,172,185.09
2/18/21	0.388	0.4	0.38	0.384	18,451,185.6	105,179,619.09
2/17/21	0.345	0.396	0.329	0.388	18,287,239.84	106,299,462.34
2/16/21	0.358	0.384	0.331	0.345	5,946,846.83	94,624,775.72
2/15/21	0.37	0.386	0.321	0.358	12,260,256.05	98,281,986.95
2/14/21	0.398	0.399	0.366	0.37	17,118,555	101,478,735.37
2/13/21	0.398	0.417	0.371	0.398	17,527,210.56	109,124,918.33
2/12/21	0.369	0.412	0.353	0.399	13,257,206.46	109,356,462.01
2/11/21	0.308	0.371	0.303	0.37	11,380,504.94	101,342,826.53
2/10/21	0.321	0.329	0.288	0.308	10,555,572.95	84,347,542.55
2/9/21	0.29	0.343	0.287	0.321	13,284,605.51	87,862,935.92
2/8/21	0.238	0.29	0.234	0.29	13,227,053.97	79,199,604.54
2/7/21	0.252	0.255	0.229	0.238	3,581,913.3	64,877,030.49
2/6/21	0.266	0.27	0.249	0.252	9,495,953.94	68,675,486.57
2/5/21	0.232	0.275	0.231	0.266	13,075,184.19	72,540,471.56
2/4/21	0.22	0.239	0.22	0.232	9,174,965.15	63,190,913.53
2/3/21	0.217	0.221	0.215	0.22	3,174,016.83	60,064,122.34
2/2/21	0.219	0.227	0.213	0.217	3,917,950.15	59,209,797.54
2/1/21	0.196	0.223	0.191	0.219	6,402,907.28	59,699,269.8
1/31/21	0.198	0.207	0.19	0.197	8,114,918.45	53,712,683.94
1/30/21	0.199	0.205	0.195	0.198	6,306,348.55	54,077,788.88
1/29/21	0.21	0.225	0.2	0.224	8,052,810.5	61,185,426.23
1/28/21	0.2	0.216	0.198	0.207	7,733,341.87	56,436,964.68
1/27/21	0.218	0.218	0.188	0.2	3,581,003.598	54,616,075.114
1/26/21	0.216	0.226	0.206	0.218	3,809,197.38	59,472,147.975
1/25/21	0.234	0.24	0.213	0.216	5,291,296.725	59,005,789.23
1/24/21	0.225	0.248	0.224	0.234	7,765,009.974	63,955,528.466
1/23/21	0.235	0.236	0.216	0.225	10,545,400.217	61,380,500.119
1/22/21	0.205	0.239	0.188	0.236	23,702,172.17	64,369,928.598
1/21/21	0.25	0.264	0.195	0.206	6,310,646.946	56,244,296.372
1/20/21	0.236	0.251	0.212	0.251	25,965,559.023	68,420,821.499
1/19/21	0.253	0.272	0.235	0.236	32,048,634.606	64,395,545.609
1/18/21	0.211	0.256	0.21	0.253	2,339,518.988	69,114,306.46
1/17/21	0.188	0.218	0.18	0.211	8,948,732.044	57,706,775.197
1/16/21	0.188	0.202	0.185	0.188	7,917,310.691	51,375,356.762
1/15/21	0.184	0.19	0.166	0.188	6,640,527.577	51,322,110.746
1/14/21	0.195	0.2	0.181	0.185	7,138,958.874	50,577,624.308
1/13/21	0.173	0.195	0.166	0.195	8,481,011.527	53,256,786.183
1/12/21	0.189	0.194	0.168	0.172	6,784,984.792	46,983,758.68
1/11/21	0.219	0.22	0.156	0.189	10,936,195.035	51,469,147.077

Similar Coins