広告

ライトコイン (LTC) 価格推移

ライトコインの歴史的な価格、年々のデータ、過去 最高 値、2013年からの月次および日次の価格統計

最初の価格 2013 4月 ($4.31)
過去 最 安値 2015 1月 ($1.24)
過去 最高 値2021 5月 ($388.80)
ベストイヤー 2017
ワーストイヤー 2018
ベスト月 10月
ワースト月 8月

価格 推移 グラフ

2013年～2025年のライトコイン推移

年 価格 最大 価格 最小 価格 Close AVG. マーケットキャップ AVG. 取引量 最大 取引量 供給量 変動性
2013$6.60$53.15$1.62$24.35$147.9 M$295.9 T$31.1 M20.7 M155%
2014$9.88$32.06$2.67$2.72$276.9 M$5.8 M$55.3 M30 M105%
2015$2.69$8.73$1.11$3.48$109.9 M$3.4 M$62.6 M40.1 M127%
2016$3.79$5.95$2.92$4.33$176.5 M$3.1 M$19.8 M46.5 M57%
2017$49.64$375.29$3.61$232.10$2.6 B$333.2 M$7 B51.4 M147%
2018$105.91$323.11$22.88$30.42$6 B$480.4 M$3.5 B57.2 M105%
2019$69.78$145.21$29.81$41.41$4.3 B$2.1 B$4.9 B62 M89%
2020$56.28$138.35$24.65$124.59$3.7 B$2.9 B$18.8 B65.2 M112%
2021$185.66$411.46$102.55$146.41$12.6 B$4.6 B$17.2 B67.7 M125%
2022$79.77$153.14$40.53$69.88$5.6 B$715.6 M$18.3 B70.5 M88%
2023$81.21$114.52$57.95$72.92$5.9 B$965 M$6 B73 M63%
2024$78.66$146.62$50.56$103.29$5.9 B$687.4 M$3.5 B74.5 M75%
2025$100.27$140.61$63.55$89.64$7.5 B$982.9 M$2.6 B75.4 M57%

ライトコイン の騰落率

年 開始 終了 リターン %
2013$4.30$24.35
2014$24.35$2.72 795.22%
2015$2.72$3.48 -21.84%
2016$3.48$4.33 -19.63%
2017$4.33$232.10 -98.13%
2018$231.67$30.42 661.58%
2019$31.38$41.41 -24.22%
2020$41.63$124.59 -66.59%
2021$125.99$146.41 -13.94%
2022$150.70$69.88 115.64%
2023$70.85$72.92 -2.85%
2024$74.70$103.29 -27.68%
2025$105.13$89.64 17.28%

ライトコイン 月別騰落率

年 1 月 2 月 3 月 4 月 5月 6 月 7 月 8 月 9 月 10 月 11 月 12 月
2013 -31.00%
O:$4.29
C:$2.96
1.36%
O:$2.94
C:$2.98
-4.65%
O:$3.01
C:$2.87
-10.10%
O:$2.87
C:$2.58
-9.27%
O:$2.59
C:$2.35
0.85%
O:$2.34
C:$2.36
1,629.49%
O:$2.34
C:$40.47
-39.98%
O:$40.57
C:$24.35
2014 -9.12%
O:$24.35
C:$22.13
-40.14%
O:$22.10
C:$13.23
-3.63%
O:$13.23
C:$12.75
-14.64%
O:$12.77
C:$10.90
-18.12%
O:$10.93
C:$8.95
-15.85%
O:$8.96
C:$7.54
-35.54%
O:$7.54
C:$4.86
-8.02%
O:$4.86
C:$4.47
-16.11%
O:$4.47
C:$3.75
-4.79%
O:$3.76
C:$3.58
-24.02%
O:$3.58
C:$2.72
2015 -31.25%
O:$2.72
C:$1.87
-2.13%
O:$1.88
C:$1.84
-10.81%
O:$1.85
C:$1.65
-12.73%
O:$1.65
C:$1.44
13.89%
O:$1.44
C:$1.64
149.39%
O:$1.64
C:$4.09
13.45%
O:$4.09
C:$4.64
-38.79%
O:$4.64
C:$2.84
5.61%
O:$2.85
C:$3.01
26.25%
O:$3.01
C:$3.80
-5.24%
O:$3.82
C:$3.62
-4.13%
O:$3.63
C:$3.48
2016 -12.36%
O:$3.48
C:$3.05
12.38%
O:$3.07
C:$3.45
-5.51%
O:$3.45
C:$3.26
12.62%
O:$3.25
C:$3.66
27.05%
O:$3.66
C:$4.65
-9.89%
O:$4.65
C:$4.19
-4.30%
O:$4.19
C:$4.01
-6.40%
O:$4.06
C:$3.80
1.05%
O:$3.80
C:$3.84
3.64%
O:$3.85
C:$3.99
-2.75%
O:$4
C:$3.89
10.74%
O:$3.91
C:$4.33
2017 -5.77%
O:$4.33
C:$4.08
-7.60%
O:$4.08
C:$3.77
76.92%
O:$3.77
C:$6.67
136.24%
O:$6.65
C:$15.71
61.04%
O:$15.71
C:$25.30
59.23%
O:$25.34
C:$40.35
6.49%
O:$40.40
C:$43.02
65.18%
O:$43.02
C:$71.06
-22.18%
O:$70.86
C:$55.14
1.11%
O:$55.14
C:$55.75
58.47%
O:$55.74
C:$88.33
163.75%
O:$88
C:$232.10
2018 -29.49%
O:$231.67
C:$163.35
23.96%
O:$163.68
C:$202.90
-42.59%
O:$203.12
C:$116.61
27.01%
O:$116.90
C:$148.48
-20.41%
O:$148.34
C:$118.07
-31.06%
O:$118.03
C:$81.37
-2.21%
O:$81.50
C:$79.70
-22.94%
O:$80.39
C:$61.95
-1.11%
O:$61.95
C:$61.26
-18.62%
O:$61.15
C:$49.76
-35.19%
O:$49.77
C:$32.26
-5.74%
O:$32.27
C:$30.42
2019 3.38%
O:$30.42
C:$31.45
45.88%
O:$31.45
C:$45.88
31.54%
O:$45.93
C:$60.41
22.36%
O:$60.42
C:$73.93
54.50%
O:$74.03
C:$114.38
6.91%
O:$114.48
C:$122.39
-19.56%
O:$122.71
C:$98.70
-33.05%
O:$98.66
C:$66.05
-15.02%
O:$66.03
C:$56.11
3.50%
O:$56.25
C:$58.23
-18.76%
O:$58.20
C:$47.28
-12.35%
O:$47.25
C:$41.41
2020 63.75%
O:$41.40
C:$67.80
-14.36%
O:$67.99
C:$58.23
-32.67%
O:$58.19
C:$39.17
18.35%
O:$39.08
C:$46.25
-1.41%
O:$46.32
C:$45.67
-9.42%
O:$45.55
C:$41.26
41.17%
O:$41.19
C:$58.14
4.73%
O:$58.26
C:$61.01
-24.31%
O:$61.03
C:$46.19
20.51%
O:$46.26
C:$55.75
57.47%
O:$55.64
C:$87.61
42.07%
O:$87.70
C:$124.59
2021 4.00%
O:$124.70
C:$129.69
27.40%
O:$129.22
C:$164.63
19.18%
O:$164.96
C:$196.61
37.11%
O:$197.47
C:$270.75
-30.73%
O:$270.78
C:$187.56
-23.44%
O:$188.30
C:$144.17
0.69%
O:$143.92
C:$144.91
18.83%
O:$144.13
C:$171.27
-9.81%
O:$170.74
C:$153.99
24.17%
O:$154.03
C:$191.27
8.88%
O:$191.14
C:$208.11
-29.50%
O:$207.67
C:$146.41
2022 -25.20%
O:$146.38
C:$109.49
3.67%
O:$109.27
C:$113.28
8.94%
O:$113.49
C:$123.64
-19.34%
O:$123.72
C:$99.79
-31.52%
O:$99.79
C:$68.33
-22.19%
O:$68.42
C:$53.24
12.02%
O:$53.40
C:$59.82
-10.04%
O:$59.78
C:$53.78
-0.68%
O:$53.79
C:$53.42
2.78%
O:$53.44
C:$54.93
44.03%
O:$54.91
C:$79.09
-11.50%
O:$78.96
C:$69.88
2023 34.47%
O:$70.04
C:$94.18
-0.30%
O:$93.98
C:$93.70
-4.14%
O:$93.78
C:$89.90
-1.03%
O:$89.57
C:$88.65
2.25%
O:$88.50
C:$90.49
19.65%
O:$90.47
C:$108.25
-15.48%
O:$108.74
C:$91.90
-29.65%
O:$91.90
C:$64.66
2.50%
O:$64.56
C:$66.17
4.26%
O:$66.16
C:$68.97
0.70%
O:$68.93
C:$69.42
5.04%
O:$69.42
C:$72.92
2024 -8.07%
O:$72.95
C:$67.06
18.70%
O:$67.05
C:$79.58
31.00%
O:$79.73
C:$104.45
-23.68%
O:$104.20
C:$79.53
4.71%
O:$79.52
C:$83.27
-9.47%
O:$83.27
C:$75.39
-6.73%
O:$75.34
C:$70.27
-9.03%
O:$70.23
C:$63.89
4.30%
O:$63.83
C:$66.58
3.84%
O:$66.63
C:$69.19
48.26%
O:$69.21
C:$102.61
0.66%
O:$102.61
C:$103.29
2025 23.96%
O:$103.27
C:$128.01
-0.15%
O:$128.11
C:$127.92
-35.12%
O:$128.00
C:$83.04
0.67%
O:$82.98
C:$83.53
4.28%
O:$83.55
C:$87.13
-100%
O:$87.10
C:$0

LTC OHLC 価格推移

日付オープン高値安値クローズ取引量取引量(LTC)マーケットキャップ
06/03/2025 $89.59 $90.49 $88.97 $89.64 $770.5 M 8,589,788 $6.8 B
06/02/2025 $88.64 $89.91 $87.10 $89.65 $770.6 M 8,699,799 $6.7 B
06/01/2025 $87.10 $88.85 $86.08 $88.60 $694.7 M 7,945,386 $6.6 B
05/31/2025 $85.65 $88.01 $83.50 $87.13 $744.8 M 8,657,184 $6.5 B
05/30/2025 $93.25 $93.82 $85.53 $85.62 $956.4 M 10,641,268 $6.8 B
05/29/2025 $95.37 $98.46 $93.13 $93.18 $914.7 M 9,525,585 $7.2 B
05/28/2025 $95.90 $97.44 $93.60 $95.29 $785.7 M 8,227,780 $7.2 B
05/27/2025 $95.01 $96.97 $93.29 $95.94 $914.3 M 9,568,367 $7.2 B
05/26/2025 $95.60 $97.54 $94.50 $94.97 $756.9 M 7,873,774 $7.3 B
05/25/2025 $95.61 $95.99 $93.24 $95.62 $735.4 M 7,753,493 $7.2 B
05/24/2025 $95.23 $97.74 $95.03 $95.64 $675 M 6,985,674 $7.3 B
05/23/2025 $100.28 $102.78 $94.87 $95.12 $955.3 M 9,597,154 $7.5 B
05/22/2025 $97.14 $100.89 $97.07 $100.28 $1.1 B 10,625,243 $7.5 B
05/21/2025 $94.43 $98.27 $93.58 $97.29 $986.2 M 10,325,398 $7.2 B
05/20/2025 $98.25 $99.55 $92.52 $94.35 $1.1 B 11,062,932 $7.2 B
05/19/2025 $101.00 $101.00 $94.50 $98.34 $904.5 M 9,307,689 $7.3 B
05/18/2025 $96.08 $102.24 $96.08 $101.05 $940.8 M 9,559,429 $7.4 B
05/17/2025 $99.52 $101.11 $95.74 $96.25 $837.3 M 8,505,795 $7.4 B
05/16/2025 $99.28 $102.09 $98.42 $99.47 $816.4 M 8,128,785 $7.6 B
05/15/2025 $100.95 $101.80 $95.73 $99.13 $926.4 M 9,383,197 $7.5 B
05/14/2025 $103.43 $104.96 $98.74 $101.10 $930.4 M 9,127,721 $7.7 B
05/13/2025 $103.82 $104.90 $99.72 $103.53 $979.8 M 9,571,028 $7.7 B
05/12/2025 $100.09 $104.63 $98.78 $104.00 $1 B 10,277,391 $7.7 B
05/11/2025 $105.25 $105.81 $98.49 $99.90 $848.1 M 8,355,517 $7.7 B
05/10/2025 $100.53 $106.35 $100.53 $105.30 $1 B 9,938,241 $7.8 B
05/09/2025 $94.97 $101.23 $93.95 $100.41 $1.1 B 10,863,719 $7.4 B
05/08/2025 $89.49 $95.16 $89.49 $94.62 $1.1 B 11,472,545 $7 B
05/07/2025 $91.61 $93.18 $87.32 $89.42 $1 B 11,314,012 $6.8 B
05/06/2025 $83.26 $92.19 $81.21 $91.95 $935.2 M 11,266,515 $6.3 B
05/05/2025 $85.06 $89.34 $82.34 $83.36 $789 M 9,122,667 $6.5 B
05/04/2025 $86.56 $86.85 $84.90 $85.03 $570.8 M 6,621,173 $6.5 B
似たコイン
コイン 価格 マーケットキャップ 24時間取引量 1時間 24時間
OSZAR »