LTO Network (LTO) historical data and Live price

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

LTO

USD

Rank399

1H -3.31 %

24H -1.61 %

7D -29.12 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/21	0.16	0.181	0.153	0.179	5,166,658.77	50,819,950.81
6/22/21	0.159	0.173	0.133	0.16	5,003,558.92	45,299,123.17
6/21/21	0.208	0.211	0.158	0.159	5,826,088.14	45,111,104.6
6/20/21	0.205	0.214	0.188	0.21	5,258,262.06	59,278,798.18
6/19/21	0.215	0.22	0.205	0.206	4,698,670.54	58,182,819.27
6/18/21	0.227	0.229	0.204	0.215	8,786,526.7	60,893,968.48
6/17/21	0.231	0.243	0.223	0.227	6,148,985.45	64,336,953.19
6/16/21	0.239	0.243	0.224	0.231	8,457,299.51	65,373,773.88
6/15/21	0.255	0.258	0.236	0.239	10,948,762.8	67,609,818.66
6/14/21	0.26	0.273	0.246	0.255	10,199,984.62	72,082,408.98
6/13/21	0.222	0.271	0.214	0.262	19,611,222.53	73,932,135.1
6/12/21	0.23	0.23	0.205	0.222	11,120,251.46	62,787,092.48
6/11/21	0.259	0.266	0.225	0.229	10,822,772.06	64,759,143.85
6/10/21	0.279	0.309	0.251	0.259	19,492,876.84	73,245,863.49
6/9/21	0.225	0.301	0.216	0.28	18,056,805.07	79,054,090.58
6/7/21	0.236	0.261	0.224	0.225	14,287,947.54	63,664,358.96
6/6/21	0.213	0.285	0.21	0.236	20,077,253.46	66,729,843.2
6/5/21	0.22	0.236	0.204	0.213	6,757,917.73	60,083,300.77
6/4/21	0.248	0.249	0.212	0.22	6,905,575.59	62,055,960.25
6/3/21	0.243	0.259	0.238	0.247	7,221,325.63	69,874,936.1
6/2/21	0.221	0.247	0.215	0.243	8,091,910.72	68,546,140.54
6/1/21	0.226	0.231	0.215	0.221	5,300,537.95	62,509,340.34
5/31/21	0.207	0.226	0.194	0.226	7,309,781.23	63,897,882.11
5/30/21	0.193	0.212	0.182	0.206	5,818,075.05	58,109,291.3
5/29/21	0.208	0.216	0.185	0.193	6,514,655.6	54,477,959.73
5/28/21	0.238	0.241	0.197	0.208	9,383,189.65	58,811,812.06
5/27/21	0.265	0.265	0.23	0.238	7,612,722.74	67,267,342.15
5/26/21	0.233	0.267	0.23	0.265	22,000,263.04	74,995,276.01
5/25/21	0.217	0.242	0.193	0.234	19,041,755.21	66,187,395.4
5/24/21	0.171	0.219	0.169	0.217	7,959,922.5	61,350,261.65
5/23/21	0.207	0.213	0.138	0.172	8,467,270.66	48,636,947.21
5/22/21	0.236	0.237	0.192	0.205	12,609,269.8	58,019,778.09
5/21/21	0.304	0.316	0.206	0.234	11,152,429.23	66,062,907.24
5/19/21	0.399	0.406	0.181	0.271	12,205,719.13	76,660,315.76
5/19/21	0.399	0.406	0.181	0.271	12,205,719.13	76,660,315.76
5/19/21	0.399	0.406	0.181	0.271	12,205,719.13	76,660,315.76
5/19/21	0.399	0.406	0.181	0.271	12,205,719.13	76,660,315.76
5/18/21	0.399	0.429	0.393	0.399	12,905,807.03	112,659,838.41
5/18/21	0.399	0.429	0.393	0.399	12,905,807.03	112,659,838.41
5/18/21	0.399	0.429	0.393	0.399	12,905,807.03	112,659,838.41
5/18/21	0.399	0.429	0.393	0.399	12,905,807.03	112,659,838.41
5/17/21	0.432	0.433	0.383	0.4	11,870,300.89	113,001,232.61
5/17/21	0.432	0.433	0.383	0.4	11,870,300.89	113,001,232.61
5/17/21	0.432	0.433	0.383	0.4	11,870,300.89	113,001,232.61
5/17/21	0.432	0.433	0.383	0.4	11,870,300.89	113,001,232.61
5/16/21	0.434	0.474	0.404	0.432	14,584,967.37	122,241,356.23
5/16/21	0.434	0.474	0.404	0.432	14,584,967.37	122,241,356.23
5/16/21	0.434	0.474	0.404	0.432	14,584,967.37	122,241,356.23
5/16/21	0.434	0.474	0.404	0.432	14,584,967.37	122,241,356.23
5/15/21	0.475	0.481	0.425	0.436	11,562,317.04	123,155,690.49
5/15/21	0.475	0.481	0.425	0.436	11,562,317.04	123,155,690.49
5/15/21	0.475	0.481	0.425	0.436	11,562,317.04	123,155,690.49
5/15/21	0.475	0.481	0.425	0.436	11,562,317.04	123,155,690.49
5/14/21	0.438	0.48	0.436	0.475	16,352,575.85	134,271,708.15
5/14/21	0.438	0.48	0.436	0.475	16,352,575.85	134,271,708.15
5/14/21	0.438	0.48	0.436	0.475	16,352,575.85	134,271,708.15
5/14/21	0.438	0.48	0.436	0.475	16,352,575.85	134,271,708.15
5/13/21	0.424	0.462	0.408	0.438	21,130,273.34	123,907,432.12
5/13/21	0.424	0.462	0.408	0.438	21,130,273.34	123,907,432.12
5/13/21	0.424	0.462	0.408	0.438	21,130,273.34	123,907,432.12
5/13/21	0.424	0.462	0.408	0.438	21,130,273.34	123,907,432.12
5/12/21	0.516	0.532	0.425	0.425	14,387,891.34	119,991,676.41
5/12/21	0.516	0.532	0.425	0.425	14,387,891.34	119,991,676.41
5/12/21	0.516	0.532	0.425	0.425	14,387,891.34	119,991,676.41
5/12/21	0.516	0.532	0.425	0.425	14,387,891.34	119,991,676.41
5/11/21	0.502	0.526	0.487	0.516	13,965,948.29	145,879,973.64
5/11/21	0.502	0.526	0.487	0.516	13,965,948.29	145,879,973.64
5/11/21	0.502	0.526	0.487	0.516	13,965,948.29	145,879,973.64
5/11/21	0.502	0.526	0.487	0.516	13,965,948.29	145,879,973.64
5/10/21	0.565	0.584	0.479	0.504	20,969,953.02	142,316,517.17
5/10/21	0.565	0.584	0.479	0.504	20,969,953.02	142,316,517.17
5/10/21	0.565	0.584	0.479	0.504	20,969,953.02	142,316,517.17
5/10/21	0.565	0.584	0.479	0.504	20,969,953.02	142,316,517.17
5/9/21	0.568	0.58	0.547	0.565	21,937,926.63	159,591,691.1
5/9/21	0.568	0.58	0.547	0.565	21,937,926.63	159,591,691.1
5/9/21	0.568	0.58	0.547	0.565	21,937,926.63	159,591,691.1
5/9/21	0.568	0.58	0.547	0.565	21,937,926.63	159,591,691.1
5/8/21	0.55	0.569	0.542	0.568	18,588,643.14	160,418,301.89
5/8/21	0.55	0.569	0.542	0.568	18,588,643.14	160,418,301.89
5/8/21	0.55	0.569	0.542	0.568	18,588,643.14	160,418,301.89
5/8/21	0.55	0.569	0.542	0.568	18,588,643.14	160,418,301.89
5/7/21	0.573	0.582	0.537	0.55	14,068,033.86	155,376,446.88
5/7/21	0.573	0.582	0.537	0.55	14,068,033.86	155,376,446.88
5/7/21	0.573	0.582	0.537	0.55	14,068,033.86	155,376,446.88
5/7/21	0.573	0.582	0.537	0.55	14,068,033.86	155,376,446.88
5/6/21	0.624	0.628	0.565	0.573	13,300,109.56	161,888,643.27
5/6/21	0.624	0.628	0.565	0.573	13,300,109.56	161,888,643.27
5/6/21	0.624	0.628	0.565	0.573	13,300,109.56	161,888,643.27
5/6/21	0.624	0.628	0.565	0.573	13,300,109.56	161,888,643.27
5/5/21	0.553	0.643	0.55	0.625	30,909,727.58	176,663,162.66

Similar Coins