LTO Network (LTO) historical data and Live price

lto-network

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
Rank273
1H 0.28 %
24H -4.62 %
7D -6.61 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.8060.8150.7440.76116,909,636.15213,161,506.16
4/9/210.8260.8380.7880.80415,764,607.91225,448,865.29
4/8/210.7850.8580.7830.82624,918,570.63231,515,281.83
4/7/210.8960.9050.7320.78337,766,692.23219,523,358.63
4/6/210.8210.8990.8030.89523,784,884.61250,971,032.91
4/5/210.7710.8370.7510.82120,765,579.88230,031,200.25
4/4/210.7880.8250.7520.7725,313,432.47215,811,141.66
4/3/210.8750.8810.7820.78816,791,502.03220,930,963.04
4/2/210.860.8980.8380.87725,135,631.48245,878,111.55
4/1/210.8050.8680.7860.85722,614,918.09240,388,358.69
3/31/210.8240.8350.7540.80329,209,675.98225,130,843.17
3/30/210.840.8780.8130.82519,566,642.18231,193,030
3/29/210.7830.8490.7660.83618,877,997.07234,483,936.86
3/28/210.6990.7920.6880.78422,455,393.24218,152,059.08
3/27/210.7270.7360.6770.69928,905,466.84194,637,077.35
3/26/210.6180.750.6180.72828,754,164.3202,494,621.22
3/25/210.6850.7140.5910.61736,374,651.2171,790,429.22
3/24/210.6340.8390.620.67877,152,810.04188,786,352.73
3/23/210.540.6650.5110.63437,901,131.23175,042,686.11
3/22/210.5930.6070.5340.5414,095,468.35149,129,297.18
3/21/210.560.6420.5360.59331,144,029.93163,434,892.1
3/20/210.5310.5660.5260.5623,640,554.5154,386,383.93
3/19/210.5250.5470.5150.53118,121,679.14146,355,962.79
3/18/210.530.5390.5090.52420,663,064.71144,487,216.91
3/17/210.5710.5710.5060.5321,066,747.82146,095,246.28
3/16/210.5150.5970.4940.57228,081,819.13157,476,125.07
3/15/210.5030.5290.4560.51617,350,862.95141,519,013.11
3/14/210.5390.5390.5040.50414,861,670.37138,268,604.13
3/13/210.5210.5630.490.53913,184,522.66148,079,761.29
3/12/210.5240.5640.4910.52114,947,496.29143,119,934.1
3/11/210.5360.5520.5150.52412,321,742.53144,003,147.6
3/10/210.5810.5940.530.53622,155,265.9147,137,368.52
3/9/210.5670.6010.5380.58128,691,135.69159,728,511
3/8/210.5610.6330.5260.56684,913,924.94155,538,721.13
3/7/210.4070.6140.3980.55656,513,950.08152,386,372.19
3/6/210.3650.4320.360.40621,466,387.22111,464,101.34
3/5/210.3680.370.3370.36612,077,090.59100,245,022.92
3/4/210.3960.3960.3550.36811,460,113.17100,929,500.49
3/3/210.3710.4070.370.3967,314,037.99108,521,804.08
3/2/210.3710.3910.3560.37111,826,880.11101,832,216.05
3/1/210.3060.3830.3050.37124,886,323.28101,808,086.51
2/28/210.3050.3120.280.30613,912,557.2383,780,336.86
2/27/210.2890.3180.2890.30512,637,615.1583,621,974.98
2/26/210.2860.3040.2610.28916,779,045.9779,314,699.64
2/25/210.2950.3260.2850.2859,555,631.9678,145,927.79
2/24/210.2840.3190.2770.29613,968,114.6881,095,622.53
2/23/210.340.3410.240.2842,815,076.5477,868,521.06
2/22/210.370.3720.2840.349,824,966.3493,196,476.34
2/21/210.3760.3860.3680.377,208,446.86101,367,124.86
2/20/210.3830.420.3610.37614,652,732.57103,196,218.39
2/19/210.3830.3920.3690.38417,847,381.1105,172,185.09
2/18/210.3880.40.380.38418,451,185.6105,179,619.09
2/17/210.3450.3960.3290.38818,287,239.84106,299,462.34
2/16/210.3580.3840.3310.3455,946,846.8394,624,775.72
2/15/210.370.3860.3210.35812,260,256.0598,281,986.95
2/14/210.3980.3990.3660.3717,118,555101,478,735.37
2/13/210.3980.4170.3710.39817,527,210.56109,124,918.33
2/12/210.3690.4120.3530.39913,257,206.46109,356,462.01
2/11/210.3080.3710.3030.3711,380,504.94101,342,826.53
2/10/210.3210.3290.2880.30810,555,572.9584,347,542.55
2/9/210.290.3430.2870.32113,284,605.5187,862,935.92
2/8/210.2380.290.2340.2913,227,053.9779,199,604.54
2/7/210.2520.2550.2290.2383,581,913.364,877,030.49
2/6/210.2660.270.2490.2529,495,953.9468,675,486.57
2/5/210.2320.2750.2310.26613,075,184.1972,540,471.56
2/4/210.220.2390.220.2329,174,965.1563,190,913.53
2/3/210.2170.2210.2150.223,174,016.8360,064,122.34
2/2/210.2190.2270.2130.2173,917,950.1559,209,797.54
2/1/210.1960.2230.1910.2196,402,907.2859,699,269.8
1/31/210.1980.2070.190.1978,114,918.4553,712,683.94
1/30/210.1990.2050.1950.1986,306,348.5554,077,788.88
1/29/210.210.2250.20.2248,052,810.561,185,426.23
1/28/210.20.2160.1980.2077,733,341.8756,436,964.68
1/27/210.2180.2180.1880.23,581,003.59854,616,075.114
1/26/210.2160.2260.2060.2183,809,197.3859,472,147.975
1/25/210.2340.240.2130.2165,291,296.72559,005,789.23
1/24/210.2250.2480.2240.2347,765,009.97463,955,528.466
1/23/210.2350.2360.2160.22510,545,400.21761,380,500.119
1/22/210.2050.2390.1880.23623,702,172.1764,369,928.598
1/21/210.250.2640.1950.2066,310,646.94656,244,296.372
1/20/210.2360.2510.2120.25125,965,559.02368,420,821.499
1/19/210.2530.2720.2350.23632,048,634.60664,395,545.609
1/18/210.2110.2560.210.2532,339,518.98869,114,306.46
1/17/210.1880.2180.180.2118,948,732.04457,706,775.197
1/16/210.1880.2020.1850.1887,917,310.69151,375,356.762
1/15/210.1840.190.1660.1886,640,527.57751,322,110.746
1/14/210.1950.20.1810.1857,138,958.87450,577,624.308
1/13/210.1730.1950.1660.1958,481,011.52753,256,786.183
1/12/210.1890.1940.1680.1726,784,984.79246,983,758.68
1/11/210.2190.220.1560.18910,936,195.03551,469,147.077