![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 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 | $87.13 | 20.67% |
광고
LTC 역사적인 가격
/
과거 데이터 라이트코인
| 첫 가격 | 2013 4월 ($4.31) |
|---|---|
| 가장 낮은 가격 | 2015 1월 ($1.24) |
| 최고 가격 | 2021 5월 ($388.80) |
| 최고의 해 | 2017 |
| 최악의 해 | 2018 |
| 최고의 달 | 10월 |
| 최악의 달 | 8월 |
역사적인 가격: 라이트코인
차트
라이트코인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $6.60 | $53.15 | $1.62 | $24.35 | $147.9 백만 | $295.9 천 | $31.1 백만 | 20.7 백만 | 155% |
| 2014 | $9.88 | $32.06 | $2.67 | $2.72 | $276.9 백만 | $5.8 백만 | $55.3 백만 | 30 백만 | 105% |
| 2015 | $2.69 | $8.73 | $1.11 | $3.48 | $109.9 백만 | $3.4 백만 | $62.6 백만 | 40.1 백만 | 127% |
| 2016 | $3.79 | $5.95 | $2.92 | $4.33 | $176.5 백만 | $3.1 백만 | $19.8 백만 | 46.5 백만 | 57% |
| 2017 | $49.64 | $375.29 | $3.61 | $232.10 | $2.6 십억 | $333.2 백만 | $7 십억 | 51.4 백만 | 147% |
| 2018 | $105.91 | $323.11 | $22.88 | $30.42 | $6 십억 | $480.4 백만 | $3.5 십억 | 57.2 백만 | 105% |
| 2019 | $69.78 | $145.21 | $29.81 | $41.41 | $4.3 십억 | $2.1 십억 | $4.9 십억 | 62 백만 | 89% |
| 2020 | $56.28 | $138.35 | $24.65 | $124.59 | $3.7 십억 | $2.9 십억 | $18.8 십억 | 65.2 백만 | 112% |
| 2021 | $185.66 | $411.46 | $102.55 | $146.41 | $12.6 십억 | $4.6 십억 | $17.2 십억 | 67.7 백만 | 125% |
| 2022 | $79.77 | $153.14 | $40.53 | $69.88 | $5.6 십억 | $715.6 백만 | $18.3 십억 | 70.5 백만 | 88% |
| 2023 | $81.21 | $114.52 | $57.95 | $72.92 | $5.9 십억 | $965 백만 | $6 십억 | 73 백만 | 63% |
| 2024 | $78.66 | $146.62 | $50.56 | $103.29 | $5.9 십억 | $687.4 백만 | $3.5 십억 | 74.5 백만 | 75% |
| 2025 | $100.51 | $140.61 | $63.55 | $87.13 | $7.5 십억 | $987.7 백만 | $2.6 십억 | 75.4 백만 | 57% |
라이트코인 연간 수익
라이트코인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2.48% O:$83.55 C:$85.62 |
LTC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(LTC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $85.65 | $88.01 | $83.50 | $87.13 | $744.8 백만 | 8,657,184 | $6.5 십억 |
| 05/30/2025 | $93.25 | $93.82 | $85.53 | $85.62 | $956.4 백만 | 10,641,268 | $6.8 십억 |
| 05/29/2025 | $95.37 | $98.46 | $93.13 | $93.18 | $914.7 백만 | 9,525,585 | $7.2 십억 |
| 05/28/2025 | $95.90 | $97.44 | $93.60 | $95.29 | $785.7 백만 | 8,227,780 | $7.2 십억 |
| 05/27/2025 | $95.01 | $96.97 | $93.29 | $95.94 | $914.3 백만 | 9,568,367 | $7.2 십억 |
| 05/26/2025 | $95.60 | $97.54 | $94.50 | $94.97 | $756.9 백만 | 7,873,774 | $7.3 십억 |
| 05/25/2025 | $95.61 | $95.99 | $93.24 | $95.62 | $735.4 백만 | 7,753,493 | $7.2 십억 |
| 05/24/2025 | $95.23 | $97.74 | $95.03 | $95.64 | $675 백만 | 6,985,674 | $7.3 십억 |
| 05/23/2025 | $100.28 | $102.78 | $94.87 | $95.12 | $955.3 백만 | 9,597,154 | $7.5 십억 |
| 05/22/2025 | $97.14 | $100.89 | $97.07 | $100.28 | $1.1 십억 | 10,625,243 | $7.5 십억 |
| 05/21/2025 | $94.43 | $98.27 | $93.58 | $97.29 | $986.2 백만 | 10,325,398 | $7.2 십억 |
| 05/20/2025 | $98.25 | $99.55 | $92.52 | $94.35 | $1.1 십억 | 11,062,932 | $7.2 십억 |
| 05/19/2025 | $101.00 | $101.00 | $94.50 | $98.34 | $904.5 백만 | 9,307,689 | $7.3 십억 |
| 05/18/2025 | $96.08 | $102.24 | $96.08 | $101.05 | $940.8 백만 | 9,559,429 | $7.4 십억 |
| 05/17/2025 | $99.52 | $101.11 | $95.74 | $96.25 | $837.3 백만 | 8,505,795 | $7.4 십억 |
| 05/16/2025 | $99.28 | $102.09 | $98.42 | $99.47 | $816.4 백만 | 8,128,785 | $7.6 십억 |
| 05/15/2025 | $100.95 | $101.80 | $95.73 | $99.13 | $926.4 백만 | 9,383,197 | $7.5 십억 |
| 05/14/2025 | $103.43 | $104.96 | $98.74 | $101.10 | $930.4 백만 | 9,127,721 | $7.7 십억 |
| 05/13/2025 | $103.82 | $104.90 | $99.72 | $103.53 | $979.8 백만 | 9,571,028 | $7.7 십억 |
| 05/12/2025 | $100.09 | $104.63 | $98.78 | $104.00 | $1 십억 | 10,277,391 | $7.7 십억 |
| 05/11/2025 | $105.25 | $105.81 | $98.49 | $99.90 | $848.1 백만 | 8,355,517 | $7.7 십억 |
| 05/10/2025 | $100.53 | $106.35 | $100.53 | $105.30 | $1 십억 | 9,938,241 | $7.8 십억 |
| 05/09/2025 | $94.97 | $101.23 | $93.95 | $100.41 | $1.1 십억 | 10,863,719 | $7.4 십억 |
| 05/08/2025 | $89.49 | $95.16 | $89.49 | $94.62 | $1.1 십억 | 11,472,545 | $7 십억 |
| 05/07/2025 | $91.61 | $93.18 | $87.32 | $89.42 | $1 십억 | 11,314,012 | $6.8 십억 |
| 05/06/2025 | $83.26 | $92.19 | $81.21 | $91.95 | $935.2 백만 | 11,266,515 | $6.3 십억 |
| 05/05/2025 | $85.06 | $89.34 | $82.34 | $83.36 | $789 백만 | 9,122,667 | $6.5 십억 |
| 05/04/2025 | $86.56 | $86.85 | $84.90 | $85.03 | $570.8 백만 | 6,621,173 | $6.5 십억 |
| 05/03/2025 | $87.97 | $87.97 | $85.84 | $86.65 | $565.9 백만 | 6,505,596 | $6.6 십억 |
| 05/02/2025 | $88.87 | $90.84 | $87.31 | $87.94 | $696.3 백만 | 7,859,829 | $6.7 십억 |
| 05/01/2025 | $83.55 | $89.68 | $83.47 | $89.53 | $742.2 백만 | 8,604,703 | $6.5 십억 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Bittensor (TAO) 역사적인 가격 | $3,412,378,867 | $158,543,243 | 8.2 M | -1.94% | 3.28% | ||
 | Render (RENDER) 역사적인 가격 | $1,986,458,903 | $64,951,057 | 517.7 M | -18.80% | 0.03% | ||
 | Render Token (RNDR) 역사적인 가격 | $1,460,387,741 | $3,989,632 | 374.4 M | -17.57% | 0.13% | ||
 | Virtual Protocol (VIRTUAL) 역사적인 가격 | $1,266,557,179 | $172,296,869 | 645.8 M | -0.22% | -4.29% | ||
 | Dogecoin (DOGE) 역사적인 가격 | $28,267,325,496 | $785,897,809 | 149.3 B | -17.37% | -0.88% | ||
 | Syscoin (SYS) 역사적인 가격 | $32,021,527 | $933,631 | 770.8 M | -20.76% | 0.69% | ||
 | Elastos (ELA) 역사적인 가격 | $33,075,249 | $343,937 | 22.5 M | -6.48% | -1.98% | ||
 | MonaCoin (MONA) 역사적인 가격 | $11,247,151 | $52,440 | 65.7 M | -15.84% | -6.55% | ||
 | Hedera Hashgraph (HBAR) 역사적인 가격 | $6,366,416,530 | $106,629,944 | 38.3 B | -13.95% | 1.26% |