Litecoinの価格履歴
$69.48
-0.96% 24時間
2014/10/01以降のLitecoin（LTC）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$69.48です。
史上最高値
$413.49
2021/05/10
史上最安値
$1.11
2015/01/01
初回記録からのリターン
+1,750.83%
2014/10/01
最も良かった月
+153.24%
2017年12月
最も悪かった月
-42.51%
2018年3月
読み込み中…
Litecoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $76.86 | $84.89 | $39.28 | $69.48 | -9.59% |
| 2025 | $103.28 | $141.22 | $52.71 | $76.85 | -25.59% |
| 2024 | $72.83 | $147.06 | $49.80 | $103.28 | +41.81% |
| 2023 | $70.14 | $115.00 | $56.00 | $72.83 | +3.84% |
| 2022 | $146.20 | $153.90 | $40.30 | $70.14 | -52.06% |
| 2021 | $124.22 | $413.49 | $103.83 | $146.30 | +17.78% |
| 2020 | $41.29 | $139.47 | $24.00 | $124.21 | +200.75% |
| 2019 | $29.92 | $145.90 | $28.45 | $41.30 | +38.13% |
| 2018 | $223.69 | $315.00 | $22.32 | $29.90 | -86.63% |
| 2017 | $4.33 | $375.29 | $3.61 | $223.69 | +5,071.68% |
| 2016 | $3.48 | $5.95 | $2.92 | $4.33 | +24.28% |
| 2015 | $2.72 | $8.73 | $1.11 | $3.48 | +28.00% |
| 2014 | $4.47 | $4.50 | $2.67 | $2.72 | -39.19% |
Litecoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $67.25 | $72.30 | $66.55 | $69.48 | +3.32% |
| 2026年9月 | $48.55 | $75.00 | $48.30 | $67.25 | +38.52% |
| 2026年8月 | $44.31 | $55.45 | $43.39 | $48.55 | +9.57% |
| 2026年7月 | $41.94 | $48.28 | $41.14 | $44.31 | +5.68% |
| 2026年6月 | $52.08 | $52.29 | $39.28 | $41.93 | -19.47% |
| 2026年5月 | $55.19 | $60.61 | $50.33 | $52.07 | -5.65% |
| 2026年4月 | $53.94 | $57.71 | $51.40 | $55.19 | +2.30% |
| 2026年3月 | $54.41 | $59.26 | $51.88 | $53.95 | -0.83% |
| 2026年2月 | $59.53 | $61.38 | $45.07 | $54.40 | -8.62% |
| 2026年1月 | $76.86 | $84.89 | $55.00 | $59.53 | -22.54% |
| 2025年12月 | $82.37 | $87.54 | $72.64 | $76.85 | -6.71% |
| 2025年11月 | $95.38 | $113.71 | $79.68 | $82.38 | -13.63% |
| 2025年10月 | $106.87 | $135.99 | $52.71 | $95.38 | -10.76% |
| 2025年9月 | $108.87 | $120.83 | $100.25 | $106.88 | -1.85% |
| 2025年8月 | $106.09 | $134.19 | $103.16 | $108.89 | +2.64% |
| 2025年7月 | $85.99 | $122.29 | $82.39 | $106.09 | +23.36% |
| 2025年6月 | $87.03 | $94.17 | $76.17 | $86.00 | -1.18% |
| 2025年5月 | $83.52 | $107.05 | $80.99 | $87.03 | +4.22% |
| 2025年4月 | $82.98 | $88.56 | $63.08 | $83.51 | +0.65% |
| 2025年3月 | $128.03 | $131.00 | $80.80 | $82.97 | -35.20% |
| 2025年2月 | $128.09 | $140.17 | $80.04 | $128.04 | -0.04% |
| 2025年1月 | $103.28 | $141.22 | $92.57 | $128.09 | +24.02% |
| 2024年12月 | $102.75 | $147.06 | $86.69 | $103.28 | +0.53% |
| 2024年11月 | $69.33 | $106.36 | $64.45 | $102.74 | +48.19% |
| 2024年10月 | $66.83 | $76.19 | $61.92 | $69.33 | +3.76% |
| 2024年9月 | $64.96 | $71.52 | $59.65 | $66.82 | +2.85% |
| 2024年8月 | $70.15 | $71.45 | $49.80 | $64.97 | -7.37% |
| 2024年7月 | $75.32 | $76.78 | $56.86 | $70.14 | -6.86% |
| 2024年6月 | $83.21 | $85.84 | $67.50 | $75.31 | -9.49% |
| 2024年5月 | $79.48 | $89.63 | $74.60 | $83.21 | +4.68% |
| 2024年4月 | $105.01 | $112.80 | $70.50 | $79.49 | -24.30% |
| 2024年3月 | $79.93 | $110.44 | $72.00 | $105.01 | +31.39% |
| 2024年2月 | $66.76 | $84.96 | $65.70 | $79.92 | +19.71% |
| 2024年1月 | $72.83 | $77.19 | $57.71 | $66.76 | -8.33% |
| 2023年12月 | $69.44 | $79.53 | $68.00 | $72.83 | +4.91% |
| 2023年11月 | $68.89 | $76.79 | $65.12 | $69.42 | +0.77% |
Litecoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $70.11 | $70.62 | $68.91 | $69.48 | -0.88% |
| 2026/10/05 | $70.70 | $71.76 | $69.59 | $70.10 | -0.85% |
| 2026/10/04 | $70.29 | $72.30 | $69.79 | $70.70 | +0.58% |
| 2026/10/03 | $69.90 | $71.36 | $68.45 | $70.29 | +0.57% |
| 2026/10/02 | $68.12 | $71.31 | $67.51 | $69.89 | +2.60% |
| 2026/10/01 | $67.25 | $68.70 | $66.55 | $68.12 | +1.29% |
| 2026/09/30 | $66.84 | $68.28 | $65.63 | $67.25 | +0.63% |
| 2026/09/29 | $69.24 | $69.40 | $66.59 | $66.83 | -3.48% |
| 2026/09/28 | $71.29 | $72.50 | $68.59 | $69.24 | -2.86% |
| 2026/09/27 | $72.57 | $72.59 | $70.32 | $71.28 | -1.79% |
| 2026/09/26 | $72.59 | $75.00 | $70.90 | $72.58 | -0.01% |
| 2026/09/25 | $71.96 | $73.82 | $68.96 | $72.59 | +0.89% |
| 2026/09/24 | $61.85 | $74.86 | $61.67 | $71.95 | +16.35% |
| 2026/09/23 | $62.98 | $64.64 | $58.80 | $61.84 | -1.81% |
| 2026/09/22 | $62.01 | $63.81 | $59.78 | $62.98 | +1.55% |
| 2026/09/21 | $58.73 | $63.86 | $58.16 | $62.02 | +5.58% |
| 2026/09/20 | $58.28 | $59.36 | $56.53 | $58.74 | +0.79% |
| 2026/09/19 | $58.16 | $59.21 | $56.72 | $58.28 | +0.22% |
| 2026/09/18 | $53.95 | $58.21 | $53.90 | $58.15 | +7.78% |
| 2026/09/17 | $51.70 | $54.08 | $51.55 | $53.95 | +4.37% |
| 2026/09/16 | $51.26 | $51.80 | $50.20 | $51.69 | +0.82% |
| 2026/09/15 | $53.15 | $53.15 | $50.77 | $51.27 | -3.54% |
| 2026/09/14 | $53.76 | $54.60 | $53.09 | $53.15 | -1.13% |
| 2026/09/13 | $53.66 | $55.27 | $53.27 | $53.76 | +0.17% |
| 2026/09/12 | $53.29 | $54.26 | $53.13 | $53.67 | +0.71% |
| 2026/09/11 | $52.12 | $54.33 | $51.94 | $53.29 | +2.24% |
| 2026/09/10 | $53.19 | $53.41 | $51.62 | $52.12 | -2.03% |
| 2026/09/09 | $54.30 | $54.80 | $52.43 | $53.20 | -2.03% |
| 2026/09/08 | $55.22 | $56.26 | $53.85 | $54.30 | -1.65% |
| 2026/09/07 | $54.97 | $59.46 | $53.90 | $55.21 | +0.44% |
Litecoinは2021/05/10に史上最高値$413.49を記録し、当データセットの最安値は$1.11です。すべての値は主要取引所の日次終値に基づく米ドル建てです。