Grayscale Litecoin Trust (LTCN)

LTCN
🏛️ アメリカ →
8.79
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.00 9.61 8.92 9.20 0.2M
2021-12-30 8.94 9.30 8.80 9.01 0.3M
2021-12-29 9.43 9.60 8.90 8.96 0.3M
2021-12-28 10.12 10.15 9.51 9.62 0.3M
2021-12-27 10.66 10.73 10.32 10.55 0.2M
2021-12-23 10.44 10.99 10.10 10.75 0.3M
2021-12-22 10.20 10.66 10.11 10.45 0.2M
2021-12-21 10.87 11.49 9.94 10.20 0.5M
2021-12-20 10.25 10.29 9.76 10.24 0.2M
2021-12-17 10.30 10.40 9.82 10.05 0.4M
2021-12-16 11.12 11.13 10.54 10.56 0.2M
2021-12-15 10.78 11.19 10.00 11.14 0.5M
2021-12-14 11.72 12.17 10.11 10.89 0.6M
2021-12-13 12.35 12.89 11.66 11.75 0.4M
2021-12-10 12.67 13.06 11.62 12.21 0.3M
2021-12-09 13.69 13.69 12.50 12.66 0.3M
2021-12-08 14.10 14.61 13.92 14.09 0.2M
2021-12-07 13.78 14.44 13.51 13.80 0.2M
2021-12-06 12.37 13.30 11.70 13.04 0.5M
2021-12-03 17.81 17.81 14.67 15.00 0.4M
2021-12-02 18.56 18.56 17.21 17.35 0.4M
2021-12-01 18.85 20.15 18.15 18.56 0.3M
2021-11-30 19.74 20.65 18.45 18.51 0.5M
2021-11-29 18.21 19.24 18.15 18.50 0.4M
2021-11-26 17.46 18.09 17.06 18.05 0.2M
2021-11-24 19.57 19.57 17.84 18.06 0.3M
2021-11-23 20.10 21.15 18.42 19.69 0.3M
2021-11-22 22.70 22.70 19.90 20.40 0.2M
2021-11-19 21.39 22.95 20.51 22.69 0.2M
2021-11-18 21.72 22.40 18.65 20.22 0.5M
2021-11-17 21.28 23.45 21.26 23.09 0.2M
2021-11-16 21.39 22.39 21.10 21.89 0.4M
2021-11-15 25.00 26.79 24.05 24.35 0.5M
2021-11-12 23.25 24.38 22.00 24.00 0.3M
2021-11-11 21.88 24.49 21.00 23.00 0.3M
2021-11-10 22.50 25.27 22.23 22.63 0.9M
2021-11-09 19.80 21.91 19.55 21.00 0.8M
2021-11-08 16.30 18.37 16.16 17.60 0.7M
2021-11-05 16.11 16.33 15.87 16.13 0.1M
2021-11-04 16.78 16.94 16.25 16.65 0.1M
2021-11-03 16.66 16.99 15.85 16.99 0.2M
2021-11-02 16.81 16.90 16.05 16.30 0.2M
2021-11-01 16.45 16.70 16.05 16.43 0.1M
2021-10-29 16.42 16.49 15.60 16.40 0.1M
2021-10-28 15.45 16.00 15.40 16.00 0.1M
2021-10-27 15.51 15.85 15.21 15.46 0.2M
2021-10-26 16.34 16.49 15.56 15.85 0.1M
2021-10-25 15.76 16.84 15.75 16.00 0.2M
2021-10-22 16.26 16.99 15.74 15.95 0.2M
2021-10-21 17.75 18.39 16.25 16.50 0.3M
2021-10-20 14.80 17.91 14.70 17.60 0.6M
2021-10-19 14.76 15.43 14.50 14.55 0.2M
2021-10-18 15.44 15.44 14.54 14.75 0.1M
2021-10-15 15.19 16.80 14.60 15.50 0.3M
2021-10-14 15.73 15.79 14.66 15.10 0.2M
2021-10-13 14.52 14.98 14.02 14.90 0.1M
2021-10-12 14.91 14.91 14.00 14.69 0.1M
2021-10-11 16.16 16.16 14.72 14.80 0.1M
2021-10-08 16.00 16.03 15.11 15.17 0.1M
2021-10-07 16.24 16.47 15.50 15.86 0.1M
2021-10-06 15.63 16.38 15.58 16.14 0.2M
2021-10-05 15.31 16.25 15.26 15.64 0.1M
2021-10-04 16.48 16.48 15.00 15.24 0.2M
2021-10-01 15.16 16.29 15.16 16.21 0.2M
2021-09-30 13.69 14.50 13.69 14.38 0.1M
2021-09-29 13.28 13.80 13.28 13.41 0.1M
2021-09-28 13.94 14.02 13.12 13.13 0.2M
2021-09-27 16.50 16.50 13.90 14.00 0.1M
2021-09-24 14.65 14.65 13.80 14.05 0.2M
2021-09-23 15.30 15.89 15.00 15.29 0.1M
2021-09-22 14.24 15.63 14.00 15.35 0.2M
2021-09-21 14.90 15.25 14.00 14.24 0.2M
2021-09-20 14.20 15.50 14.20 14.75 0.3M
2021-09-17 16.74 16.96 15.92 16.08 0.2M
2021-09-16 17.50 18.21 16.60 17.04 0.2M
2021-09-15 16.99 17.65 16.57 17.14 0.2M
2021-09-14 17.05 17.42 16.40 16.50 0.2M
2021-09-13 16.99 22.97 16.75 16.98 1.2M
2021-09-10 19.35 19.35 16.81 17.20 0.3M
2021-09-09 18.98 20.34 18.38 18.70 0.2M
2021-09-08 20.00 20.00 18.50 18.85 0.3M
2021-09-07 22.74 25.63 18.20 20.00 0.7M
2021-09-03 16.76 22.20 16.76 21.91 0.9M
2021-09-02 16.10 16.85 16.01 16.55 0.2M
2021-09-01 16.05 16.05 15.57 15.85 0.2M
2021-08-31 16.48 16.49 15.42 15.64 0.2M
2021-08-30 15.74 16.49 15.25 16.49 0.1M
2021-08-27 15.61 16.25 15.53 15.62 0.1M
2021-08-26 16.40 16.53 15.60 15.80 0.1M
2021-08-25 16.65 16.99 16.36 16.54 0.1M
2021-08-24 17.99 18.00 16.52 16.73 0.2M
2021-08-23 18.21 18.92 17.58 17.75 0.3M
2021-08-20 16.00 17.28 15.81 17.26 0.1M
2021-08-19 16.04 16.12 15.55 16.00 0.2M
2021-08-18 17.00 17.00 16.00 16.00 0.2M
2021-08-17 17.36 18.20 16.57 16.95 0.2M
2021-08-16 19.21 19.21 15.50 17.45 0.5M
2021-08-13 17.01 18.00 16.75 16.95 0.2M
2021-08-12 17.76 17.78 16.12 16.40 0.2M
2021-08-11 17.61 18.99 17.61 17.72 0.2M
2021-08-10 19.40 19.95 16.78 17.59 0.2M
2021-08-09 19.70 21.25 18.20 19.16 0.3M
2021-08-06 19.75 19.98 17.50 18.35 0.2M
2021-08-05 17.89 20.45 15.90 19.20 0.3M
2021-08-04 18.99 22.20 17.20 18.25 0.4M
2021-08-03 14.93 22.22 14.37 19.99 0.7M
2021-08-02 14.10 14.35 13.20 14.14 0.7M
2021-07-30 14.48 14.49 12.90 13.29 0.5M
2021-07-29 21.00 21.00 14.02 14.25 0.8M
2021-07-28 25.50 26.50 19.82 20.99 0.2M
2021-07-27 35.25 35.38 24.50 24.71 0.3M
2021-07-26 49.00 50.13 26.00 34.79 0.2M
2021-07-23 61.50 61.50 43.00 43.23 0.1M
2021-07-22 64.25 66.00 58.50 60.50 0.0M
2021-07-21 63.00 67.48 62.50 64.25 0.0M
2021-07-20 60.90 64.60 55.00 62.00 0.0M
2021-07-19 65.00 67.00 59.55 60.00 0.0M
2021-07-16 67.83 69.43 65.00 68.30 0.0M
2021-07-15 71.25 75.00 66.02 68.75 0.0M
2021-07-14 63.39 75.90 63.39 74.00 0.0M
2021-07-13 68.00 69.00 62.15 63.30 0.0M
2021-07-12 74.00 76.25 69.25 70.01 0.0M
2021-07-09 77.69 77.69 73.21 74.89 0.0M
2021-07-08 81.00 81.00 69.70 77.70 0.0M
2021-07-07 85.50 88.70 81.00 84.99 0.0M
2021-07-06 87.00 89.90 80.10 83.50 0.0M
2021-07-02 82.25 87.52 80.11 84.00 0.0M
2021-07-01 81.55 87.52 75.75 87.52 0.0M
2021-06-30 88.11 88.50 80.00 82.72 0.0M
2021-06-29 89.75 93.00 86.25 88.10 0.1M
2021-06-28 90.00 90.00 82.00 86.10 0.1M
2021-06-25 101.11 104.00 89.01 91.65 0.1M
2021-06-24 125.75 125.75 104.25 105.00 0.1M
2021-06-23 125.00 129.99 120.01 127.09 0.0M
2021-06-22 95.00 115.00 81.00 115.00 0.1M
2021-06-21 112.00 115.00 95.00 97.50 0.0M
2021-06-18 124.00 124.00 110.28 112.00 0.0M
2021-06-17 136.99 136.99 120.60 122.50 0.0M
2021-06-16 150.10 150.10 137.50 137.50 0.0M
2021-06-15 170.00 170.00 151.51 154.00 0.0M
2021-06-14 170.00 183.00 165.01 169.99 0.0M
2021-06-11 189.50 191.00 161.30 169.00 0.0M
2021-06-10 219.25 220.00 185.00 189.00 0.0M
2021-06-09 230.00 231.50 215.00 216.02 0.0M
2021-06-08 260.00 276.50 218.00 221.55 0.0M
2021-06-07 290.01 297.00 275.00 276.50 0.0M
2021-06-04 322.00 322.00 290.05 292.00 0.0M
2021-06-03 323.00 340.00 310.00 320.45 0.0M
2021-06-02 313.00 340.00 310.05 320.30 0.0M
2021-06-01 283.01 313.00 283.01 310.05 0.0M
2021-05-28 293.00 294.50 269.00 278.00 0.0M
2021-05-27 290.05 305.00 290.05 296.10 0.0M
2021-05-26 315.00 315.00 276.05 290.05 0.0M
2021-05-25 315.00 317.00 287.00 303.50 0.0M
2021-05-24 259.00 325.00 258.00 300.00 0.0M
2021-05-21 313.00 316.71 275.00 288.00 0.0M
2021-05-20 326.01 348.90 300.11 316.00 0.0M
2021-05-19 325.00 329.99 272.00 298.00 0.0M
2021-05-18 350.01 379.99 350.01 371.49 0.0M
2021-05-17 329.00 368.00 315.00 345.00 0.0M
2021-05-14 330.00 399.50 330.00 369.00 0.0M
2021-05-13 367.00 398.87 300.00 325.99 0.0M
2021-05-12 397.00 450.00 360.00 394.99 0.0M
2021-05-11 400.88 427.00 365.00 393.50 0.0M
2021-05-10 387.00 458.00 386.11 427.00 0.0M
2021-05-07 445.99 445.99 364.00 366.00 0.0M
2021-05-06 396.00 452.12 379.05 445.99 0.0M
2021-05-05 316.00 419.88 300.00 379.03 0.1M
2021-05-04 281.00 318.00 263.00 297.00 0.0M
2021-05-03 232.11 253.88 231.11 250.25 0.0M
2021-04-30 211.00 232.00 208.00 231.00 0.0M
2021-04-29 215.00 224.00 204.00 209.00 0.0M
2021-04-28 232.00 232.00 208.00 216.52 0.0M
2021-04-27 235.01 240.00 215.00 225.00 0.0M
2021-04-26 224.00 237.00 220.00 226.95 0.0M
2021-04-23 219.99 219.99 200.00 218.96 0.0M
2021-04-22 234.89 244.00 215.00 221.00 0.0M
2021-04-21 232.51 242.00 226.00 234.89 0.0M
2021-04-20 239.99 244.77 220.00 221.65 0.0M
2021-04-19 277.98 277.98 235.00 240.00 0.0M
2021-04-16 258.88 280.00 240.00 268.00 0.0M
2021-04-15 253.00 264.00 221.00 251.51 0.0M
2021-04-14 320.99 334.80 200.00 253.99 0.0M
2021-04-13 278.75 308.00 278.75 304.04 0.0M
2021-04-12 234.30 268.90 234.30 267.96 0.0M
2021-04-09 187.01 240.00 186.98 222.50 0.0M
2021-04-08 161.00 188.99 161.00 183.00 0.0M
2021-04-07 189.98 189.98 155.02 158.00 0.0M
2021-04-06 159.00 199.00 142.01 189.02 0.0M
2021-04-05 137.00 149.99 120.01 149.99 0.0M
2021-04-01 111.00 139.99 109.20 115.00 0.0M
2021-03-31 115.00 115.00 108.25 112.00 0.0M
2021-03-30 141.50 151.00 95.05 114.00 0.0M
2021-03-29 141.00 154.99 130.03 140.00 0.0M
2021-03-26 148.00 152.00 120.01 138.18 0.0M
2021-03-25 179.00 180.00 130.01 132.00 0.0M
2021-03-24 270.00 270.00 175.00 178.00 0.0M
2021-03-23 279.50 280.00 255.00 256.00 0.0M
2021-03-22 286.00 286.00 278.00 279.50 0.0M
2021-03-19 273.00 285.00 260.01 278.40 0.0M
2021-03-15 286.00 286.00 286.00 286.00 0.0M
2021-03-12 250.00 251.00 250.00 251.00 0.0M
2021-03-10 301.00 301.00 285.00 285.00 0.0M
2021-03-09 281.00 281.00 280.00 280.00 0.0M
2021-03-05 227.70 249.00 227.70 249.00 0.0M
2021-03-04 267.00 267.00 250.00 250.00 0.0M
2021-03-03 292.50 292.50 266.00 266.00 0.0M
2021-03-02 303.49 319.00 290.03 290.03 0.0M
2021-03-01 275.01 304.99 275.01 304.99 0.0M
2021-02-26 268.88 305.00 268.88 305.00 0.0M
2021-02-25 319.97 320.00 307.00 307.00 0.0M
2021-02-24 303.00 320.00 303.00 319.10 0.0M
2021-02-23 275.00 282.50 275.00 277.00 0.0M
2021-02-22 290.00 310.00 263.00 263.00 0.0M
2021-02-19 329.00 334.00 311.01 311.01 0.0M
2021-02-18 329.90 329.90 329.90 329.90 0.0M
2021-02-17 304.00 315.00 300.52 315.00 0.0M
2021-02-16 285.00 299.84 285.00 294.75 0.0M
2021-02-12 305.00 305.00 280.00 285.00 0.0M
2021-02-11 300.00 300.00 300.00 300.00 0.0M
2021-02-10 282.40 285.00 275.00 285.00 0.0M
2021-02-09 281.00 300.00 261.00 274.99 0.0M
2021-02-08 237.50 342.75 225.00 319.00 0.0M
2021-02-05 212.66 212.66 203.50 210.00 0.0M
2021-02-04 255.01 255.01 250.00 250.00 0.0M
2021-02-03 252.00 252.00 252.00 252.00 0.0M
2021-02-01 263.00 268.00 202.24 233.00 0.0M
2021-01-29 296.00 297.50 262.00 262.00 0.0M
2021-01-28 280.00 280.00 278.00 279.90 0.0M
2021-01-27 280.00 280.00 280.00 280.00 0.0M
2021-01-25 329.99 329.99 329.99 329.99 0.0M
2021-01-22 295.00 295.00 295.00 295.00 0.0M
2021-01-21 300.00 300.00 300.00 300.00 0.0M
2021-01-19 330.25 330.25 330.25 330.25 0.0M
2021-01-15 309.99 311.00 309.99 310.00 0.0M
2021-01-14 359.00 359.00 323.00 324.00 0.0M
2021-01-13 321.00 365.00 321.00 359.00 0.0M
2021-01-12 325.00 330.00 324.50 324.50 0.0M
2021-01-11 340.02 340.02 296.00 296.00 0.0M
2021-01-08 390.00 390.00 320.00 340.02 0.0M
2021-01-07 375.00 396.00 368.20 396.00 0.0M
2021-01-06 350.00 389.99 350.00 368.00 0.0M
2021-01-05 300.01 320.00 300.01 310.00 0.0M
2021-01-04 332.75 350.00 300.00 340.00 0.0M