ライトコイン/ドル (LTC) 時系列データ・価格推移

ライトコイン/ドル(LTC/USDT)時系列データ

日付	始値	高値	安値	終値
2025/09/16	113.710	115.790	112.000	115.020
2025/09/15	115.090	116.750	111.980	113.710
2025/09/14	119.210	119.320	113.930	115.090
2025/09/13	118.020	120.820	117.450	119.220
2025/09/12	115.820	118.260	114.780	118.020
2025/09/11	117.630	117.790	112.960	115.820
2025/09/10	111.920	118.670	111.520	117.640
2025/09/09	112.750	114.680	110.810	111.920
2025/09/08	114.890	115.410	111.970	112.750
2025/09/07	112.130	115.400	112.130	114.890
2025/09/06	112.040	112.520	111.230	112.110
2025/09/05	111.040	115.090	111.010	112.040
2025/09/04	112.980	113.490	109.500	111.040
2025/09/03	111.720	113.310	110.790	112.980
2025/09/02	108.720	112.090	108.580	111.760
2025/09/01	108.880	111.340	106.420	108.720
2025/08/31	110.830	111.900	108.760	108.880
2025/08/30	109.910	111.260	108.300	110.830
2025/08/29	113.630	113.870	108.620	109.900
2025/08/28	112.170	114.610	111.320	113.630
2025/08/27	113.470	116.240	111.960	112.170
2025/08/26	109.110	114.780	108.790	113.470
2025/08/25	118.180	118.650	106.720	109.120
2025/08/24	121.440	124.760	117.100	118.180
2025/08/23	122.950	123.360	119.760	121.440
2025/08/22	114.740	123.640	112.520	122.950
2025/08/21	116.050	117.290	113.450	114.750
2025/08/20	112.650	117.110	112.060	116.050
2025/08/19	117.760	119.060	112.220	112.660
2025/08/18	120.710	120.930	115.300	117.760
2025/08/17	121.030	123.190	119.770	120.710
2025/08/16	119.110	121.060	117.170	121.040
2025/08/15	121.280	123.260	116.570	119.130
2025/08/14	130.910	133.840	119.550	121.290
2025/08/13	130.460	134.180	128.580	130.900
2025/08/12	120.050	131.970	118.360	130.450
2025/08/11	123.740	128.100	119.570	120.050
2025/08/10	120.170	125.980	118.260	123.740
2025/08/09	123.770	126.330	120.160	120.170
2025/08/08	122.830	126.410	119.320	123.770
2025/08/07	119.210	123.090	117.400	122.900
2025/08/06	120.260	121.130	115.210	119.210
2025/08/05	121.170	129.040	119.590	120.270
2025/08/04	110.380	121.460	110.130	121.150
2025/08/03	106.100	111.430	104.160	110.380
2025/08/02	106.590	110.010	104.080	106.080
2025/08/01	106.060	108.380	103.150	106.590
2025/07/31	110.500	111.850	105.740	106.080
2025/07/30	108.510	111.310	105.280	110.490
2025/07/29	109.020	110.770	106.770	108.510
2025/07/28	114.780	116.400	108.280	109.020
2025/07/27	113.910	115.590	112.410	114.780
2025/07/26	113.780	115.460	112.100	113.910
2025/07/25	112.260	116.370	108.180	113.780
2025/07/24	112.050	115.420	106.590	112.240
2025/07/23	119.650	122.240	108.890	112.040
2025/07/22	115.420	119.840	112.600	119.650
2025/07/21	116.580	121.970	114.560	115.420
2025/07/20	113.150	121.460	110.570	116.580
2025/07/19	101.720	114.170	99.680	113.170
2025/07/18	101.590	112.230	100.060	101.720
2025/07/17	97.460	103.580	95.330	101.590
2025/07/16	96.340	99.920	95.100	97.460
2025/07/15	95.600	96.720	91.200	96.350
2025/07/14	94.630	97.950	94.130	95.630
2025/07/13	92.770	96.870	92.500	94.620
2025/07/12	94.230	95.440	90.750	92.770
2025/07/11	94.850	98.280	92.670	94.250
2025/07/10	90.600	95.290	90.110	94.880
2025/07/09	87.750	91.370	87.130	90.610
2025/07/08	86.040	88.000	85.510	87.750
2025/07/07	87.340	88.270	85.160	86.040
2025/07/06	87.540	88.510	86.470	87.340
2025/07/05	86.830	87.820	85.820	87.540
2025/07/04	89.070	89.300	85.650	86.830
2025/07/03	87.310	92.290	86.890	89.070
2025/07/02	83.210	88.650	82.970	87.310
2025/07/01	85.990	86.830	82.390	83.230
2025/06/30	87.950	88.340	84.750	86.000
2025/06/29	86.300	88.480	85.850	87.950
2025/06/28	84.820	87.370	84.530	86.300
2025/06/27	84.260	85.640	83.170	84.820
2025/06/26	84.680	85.940	83.770	84.260
2025/06/25	84.830	85.460	83.950	84.670
2025/06/24	84.900	85.350	83.810	84.830
2025/06/23	80.200	85.410	79.470	84.900
2025/06/22	80.220	82.030	76.190	80.200
2025/06/21	82.910	84.110	78.610	80.250
2025/06/20	85.100	85.970	80.960	82.910
2025/06/19	85.080	85.930	84.210	85.100
2025/06/18	84.220	85.670	83.340	85.080
2025/06/17	86.650	87.760	82.490	84.220
2025/06/16	86.290	88.910	85.330	86.670
2025/06/15	85.170	86.580	84.920	86.290
2025/06/14	86.540	86.900	84.200	85.170
2025/06/13	86.100	86.700	81.310	86.540
2025/06/12	91.550	91.880	86.030	86.150
2025/06/11	93.320	94.160	90.370	91.550
2025/06/10	90.730	93.490	89.530	93.320
2025/06/09	87.170	90.810	86.700	90.730
2025/06/08	88.310	88.630	86.600	87.170
2025/06/07	87.250	89.300	86.630	88.310
2025/06/06	83.580	87.660	83.170	87.250
2025/06/05	87.980	89.120	81.950	83.570
2025/06/04	89.480	90.960	87.390	87.980
2025/06/03	89.510	90.580	88.670	89.490
2025/06/02	88.380	89.960	86.970	89.510
2025/06/01	87.020	88.710	85.730	88.380
2025/05/31	85.630	87.930	83.100	87.020
2025/05/30	93.190	93.890	84.930	85.630
2025/05/29	95.370	98.920	92.810	93.210
2025/05/28	95.890	97.480	93.510	95.370
2025/05/27	95.010	96.990	93.030	95.890
2025/05/26	95.590	97.590	94.320	95.010
2025/05/25	95.620	96.050	93.100	95.590
2025/05/24	95.250	97.800	94.790	95.620
2025/05/23	100.260	102.930	94.600	95.260
2025/05/22	97.120	101.020	96.950	100.250
2025/05/21	94.460	98.340	93.430	97.090
2025/05/20	98.250	99.680	92.340	94.460
2025/05/19	100.950	101.270	94.350	98.240
2025/05/18	96.050	102.470	95.810	100.930
2025/05/17	99.470	101.220	95.630	96.050
2025/05/16	99.260	102.180	98.250	99.470
2025/05/15	100.950	101.890	95.600	99.250
2025/05/14	103.400	105.940	98.590	100.940
2025/05/13	103.810	104.950	99.420	103.420
2025/05/12	100.130	104.990	98.320	103.840
2025/05/11	105.230	105.950	98.130	100.120
2025/05/10	100.520	107.030	100.490	105.270
2025/05/09	94.980	101.540	93.830	100.520
2025/05/08	89.520	95.450	89.390	95.000
2025/05/07	91.590	93.650	87.210	89.520
2025/05/06	83.240	92.630	81.030	91.590
2025/05/05	85.040	89.510	82.180	83.250
2025/05/04	86.540	86.890	84.780	85.040
2025/05/03	87.960	87.990	85.540	86.560
2025/05/02	88.840	91.040	87.250	87.960
2025/05/01	83.510	90.990	83.300	88.840
2025/04/30	85.560	86.610	81.440	83.510
2025/04/29	85.670	87.470	84.520	85.560
2025/04/28	85.360	88.090	83.690	85.670
2025/04/27	87.050	87.590	84.550	85.380
2025/04/26	86.280	88.040	85.210	87.050
2025/04/25	84.290	87.240	82.920	86.270
2025/04/24	83.260	84.590	80.770	84.290
2025/04/23	83.500	85.220	82.220	83.270
2025/04/22	78.140	84.680	77.390	83.490
2025/04/21	77.790	81.770	77.420	78.140
2025/04/20	76.090	78.490	75.390	77.790
2025/04/19	75.990	76.750	74.250	76.090
2025/04/18	74.940	77.070	74.580	75.990
2025/04/17	74.330	76.540	73.660	74.950
2025/04/16	75.270	76.530	73.270	74.330
2025/04/15	77.180	78.710	74.650	75.270
2025/04/14	77.840	80.660	75.770	77.180
2025/04/13	78.620	80.020	76.450	77.840
2025/04/12	76.180	80.100	74.910	78.620
2025/04/11	73.790	77.540	73.730	76.180
2025/04/10	76.020	76.120	71.090	73.810
2025/04/09	69.160	78.340	66.530	76.030
2025/04/08	70.970	73.520	68.230	69.150
2025/04/07	70.630	73.010	63.140	70.990
2025/04/06	82.670	83.120	68.410	70.620
2025/04/05	84.400	84.970	81.640	82.670
2025/04/04	83.460	85.110	81.610	84.400
2025/04/03	81.510	84.650	80.130	83.440
2025/04/02	84.470	88.520	80.940	81.530
2025/04/01	82.980	85.890	82.860	84.470
2025/03/31	86.120	86.260	80.820	82.970
2025/03/30	85.460	86.800	84.670	86.090
2025/03/29	87.360	88.030	84.170	85.440
2025/03/28	92.790	93.430	85.710	87.350
2025/03/27	92.420	95.010	92.160	92.790
2025/03/26	94.360	96.510	90.900	92.410
2025/03/25	93.750	94.760	91.900	94.360
2025/03/24	91.470	95.590	90.810	93.760
2025/03/23	91.370	92.990	90.640	91.470
2025/03/22	90.830	92.210	90.390	91.370
2025/03/21	93.280	93.920	90.810	90.830

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能