Advertisement
Data Historis
LTCUSD - Litecoin / US Dollar
119.94
+0.28% +33.0 pips
119.94
+0.28% +33.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 00:00 | 119.61 | 120.02 | 115.86 | 119.94 | +33.0 | +0.28% |
| Oct 02, 2025 00:00 | 115.17 | 122.71 | 115.17 | 119.62 | +445.0 | +3.72% |
| Oct 01, 2025 00:00 | 106.89 | 115.39 | 105.4 | 115.18 | +829.0 | +7.20% |
| Sep 30, 2025 00:00 | 106.82 | 107.79 | 103.86 | 106.85 | +3.0 | +0.03% |
| Sep 29, 2025 00:00 | 106.91 | 107.77 | 105.34 | 106.83 | -8.0 | -0.07% |
| Sep 28, 2025 00:00 | 104.52 | 107.37 | 102.78 | 106.85 | +233.0 | +2.18% |
| Sep 27, 2025 00:00 | 104.63 | 105.21 | 103.38 | 104.49 | -14.0 | -0.13% |
| Sep 26, 2025 00:00 | 102.37 | 105.09 | 101.00127 | 104.59 | +222.0 | +2.12% |
| Sep 25, 2025 00:00 | 105.58 | 105.99 | 100.31 | 102.24 | -334.0 | -3.27% |
| Sep 24, 2025 00:00 | 106.11 | 107.79 | 104.57 | 105.6 | -51.0 | -0.48% |
| Sep 23, 2025 00:00 | 105.77 | 107.42 | 104.42 | 106.11 | +34.0 | +0.32% |
| Sep 22, 2025 00:00 | 114.07 | 114.62 | 102.48 | 105.8 | -827.0 | -7.82% |
| Sep 21, 2025 00:00 | 113.99 | 116.38 | 113.78 | 114.1 | +11.0 | +0.10% |
| Sep 20, 2025 00:00 | 114.1 | 115.38 | 113.47294 | 114.03 | -7.0 | -0.06% |
| Sep 19, 2025 00:00 | 118.26 | 119.53 | 113.43403 | 114.12 | -414.0 | -3.63% |
| Sep 18, 2025 00:00 | 117.06 | 119.16 | 114.93 | 118.3 | +124.0 | +1.05% |
| Sep 17, 2025 00:00 | 115.08 | 117.67 | 113.1 | 117.03 | +195.0 | +1.67% |
| Sep 16, 2025 00:00 | 113.79 | 115.95 | 112.05 | 115.05 | +126.0 | +1.10% |
| Sep 15, 2025 00:00 | 115.17 | 116.87 | 112.05 | 113.79 | -138.0 | -1.21% |
| Sep 14, 2025 00:00 | 119.2 | 119.86653 | 114.02 | 115.21 | -399.0 | -3.46% |
| Sep 13, 2025 00:00 | 118.11 | 121 | 116.93 | 119.29 | +118.0 | +0.99% |
| Sep 12, 2025 00:00 | 115.88 | 118.4 | 114.74 | 118.13 | +225.0 | +1.90% |
| Sep 11, 2025 00:00 | 117.68 | 117.82 | 112.82 | 115.92 | -176.0 | -1.52% |
| Sep 10, 2025 00:00 | 111.95 | 118.74 | 111.53612 | 117.58 | +563.0 | +4.79% |
| Sep 09, 2025 00:00 | 112.76 | 114.69 | 110.81 | 111.93 | -83.0 | -0.74% |
| Sep 08, 2025 00:00 | 114.93 | 115.54 | 111.79 | 112.78 | -215.0 | -1.91% |
| Sep 07, 2025 00:00 | 112.16 | 115.47 | 112.14 | 115.1 | +294.0 | +2.55% |
| Sep 06, 2025 00:00 | 112.06 | 112.58 | 111.12 | 112.18 | +12.0 | +0.11% |
| Sep 05, 2025 00:00 | 111.07 | 115.2 | 111.02 | 112.07 | +100.0 | +0.89% |
| Sep 04, 2025 00:00 | 113.06 | 113.65 | 109.54 | 111.03 | -203.0 | -1.83% |
| Sep 03, 2025 00:00 | 111.78 | 113.46 | 110.79 | 112.95 | +117.0 | +1.04% |
| Sep 02, 2025 00:00 | 108.71 | 112.24 | 108.58 | 111.73 | +302.0 | +2.70% |
| Sep 01, 2025 00:00 | 108.89 | 111.44 | 106.4 | 108.69 | -20.0 | -0.18% |
| Aug 31, 2025 00:00 | 110.96 | 112.12 | 108.76 | 108.91 | -205.0 | -1.88% |
| Aug 30, 2025 00:00 | 109.94 | 111.42 | 108.33 | 110.81 | +87.0 | +0.79% |
| Aug 29, 2025 00:00 | 113.71 | 113.95 | 108.61 | 109.88 | -383.0 | -3.49% |
| Aug 28, 2025 00:00 | 112.18 | 114.83 | 111.32 | 113.71 | +153.0 | +1.35% |
| Aug 27, 2025 00:00 | 113.49 | 116.36 | 111.96 | 112.17 | -132.0 | -1.18% |
| Aug 26, 2025 00:00 | 109.18 | 115.0 | 108.65817 | 113.49 | +431.0 | +3.80% |
| Aug 25, 2025 00:00 | 118.13 | 118.77 | 106.72 | 109.24 | -889.0 | -8.14% |
| Aug 24, 2025 00:00 | 121.42 | 124.83 | 117.08 | 118.13 | -329.0 | -2.79% |
| Aug 23, 2025 00:00 | 122.92 | 123.45 | 119.72 | 121.41 | -151.0 | -1.24% |
| Aug 22, 2025 00:00 | 114.74 | 123.79 | 112.47 | 122.84 | +810.0 | +6.59% |
| Aug 21, 2025 00:00 | 116.07 | 117.54 | 113.05 | 114.69 | -138.0 | -1.20% |
| Aug 20, 2025 00:00 | 112.66 | 117.29 | 112.02 | 116.12 | +346.0 | +2.98% |
| Aug 19, 2025 00:00 | 117.83 | 119.15 | 112.22 | 112.56 | -527.0 | -4.68% |
| Aug 18, 2025 00:00 | 120.8 | 121.02 | 115.34782 | 117.75 | -305.0 | -2.59% |
| Aug 17, 2025 00:00 | 121.11 | 123.29 | 119.33415 | 120.8 | -31.0 | -0.26% |
| Aug 16, 2025 00:00 | 119.2 | 121.12 | 117.19673 | 121.07 | +187.0 | +1.54% |
| Aug 15, 2025 00:00 | 121.37 | 123.4 | 116.54215 | 119.21 | -216.0 | -1.81% |
| Aug 14, 2025 00:00 | 130.99 | 133.93 | 119.55 | 121.43 | -956.0 | -7.87% |
| Aug 13, 2025 00:00 | 130.41 | 134.14 | 114.98 | 130.86 | +45.0 | +0.34% |
| Aug 12, 2025 00:00 | 120.06 | 131.93 | 114.98 | 130.37 | +1031.0 | +7.91% |
| Aug 11, 2025 00:00 | 123.75 | 128.14 | 114.98 | 120.13 | -362.0 | -3.01% |
| Aug 10, 2025 00:00 | 120.23 | 126.06 | 118.21 | 123.81 | +358.0 | +2.89% |
| Aug 09, 2025 00:00 | 123.79 | 126.35 | 120.11 | 120.24 | -355.0 | -2.95% |
| Aug 08, 2025 00:00 | 122.94 | 126.49 | 119.31 | 123.84 | +90.0 | +0.73% |
| Aug 07, 2025 00:00 | 119.21 | 123.16 | 117.41 | 123.04 | +383.0 | +3.11% |
| Aug 06, 2025 00:00 | 120.27 | 121.16 | 115.16 | 119.21 | -106.0 | -0.89% |
| Aug 05, 2025 00:00 | 121.21 | 129.15 | 119.34 | 120.32 | -89.0 | -0.74% |
| Aug 04, 2025 00:00 | 110.41 | 121.46 | 110.16 | 121.0 | +1059.0 | +8.75% |
| Aug 03, 2025 00:00 | 106.08 | 111.61 | 104.14 | 110.41 | +433.0 | +3.92% |
| Aug 02, 2025 00:00 | 106.58 | 110.28 | 104.06 | 106.2 | -38.0 | -0.36% |
| Aug 01, 2025 00:00 | 106.08 | 108.42 | 103.09 | 106.56 | +48.0 | +0.45% |
| Jul 31, 2025 00:00 | 110.53 | 111.94 | 105.76 | 106.04 | -449.0 | -4.23% |
| Jul 30, 2025 00:00 | 108.49 | 111.4 | 105.22 | 110.52 | +203.0 | +1.84% |
| Jul 29, 2025 00:00 | 109.03 | 110.95 | 106.71 | 108.53 | -50.0 | -0.46% |
| Jul 28, 2025 00:00 | 114.85 | 116.44 | 108.28 | 108.84 | -601.0 | -5.52% |
| Jul 27, 2025 00:00 | 113.95 | 115.64 | 112.4 | 114.83 | +88.0 | +0.77% |
| Jul 26, 2025 00:00 | 113.8 | 115.5 | 112.07 | 113.9 | +10.0 | +0.09% |
| Jul 25, 2025 00:00 | 112.32 | 116.4 | 108.21 | 113.84 | +152.0 | +1.34% |
| Jul 24, 2025 00:00 | 112.12 | 115.51 | 106.64 | 112.2 | +8.0 | +0.07% |
| Jul 23, 2025 00:00 | 119.73 | 122.33 | 108.93 | 111.99 | -774.0 | -6.91% |
| Jul 22, 2025 00:00 | 115.47 | 120.01 | 112.31 | 119.83 | +436.0 | +3.64% |
| Jul 21, 2025 00:00 | 116.63 | 122.11 | 114.35 | 115.63 | -100.0 | -0.86% |
| Jul 20, 2025 00:00 | 113.21 | 121.51 | 110.32 | 116.63 | +342.0 | +2.93% |
| Jul 19, 2025 00:00 | 101.8 | 114.21 | 99.18 | 113.29 | +1149.0 | +10.14% |
| Jul 18, 2025 00:00 | 101.66 | 112.31 | 100.12 | 101.7 | +4.0 | +0.04% |
| Jul 17, 2025 00:00 | 97.53 | 103.65 | 95.36 | 101.49 | +396.0 | +3.90% |
| Jul 16, 2025 00:00 | 96.36 | 100.01 | 95.13 | 97.493 | +113.3 | +1.16% |
| Jul 15, 2025 00:00 | 95.66 | 96.751 | 91.19 | 96.39 | +73.0 | +0.76% |
| Jul 14, 2025 00:00 | 94.68 | 97.99 | 94.091 | 95.68 | +100.0 | +1.05% |
| Jul 13, 2025 00:00 | 92.8 | 96.93 | 92.418 | 94.65 | +185.0 | +1.95% |
| Jul 12, 2025 00:00 | 94.29 | 95.5 | 90.563 | 92.8 | -149.0 | -1.61% |
| Jul 11, 2025 00:00 | 94.86 | 98.33 | 92.26448 | 94.31 | -55.0 | -0.58% |
| Jul 10, 2025 00:00 | 90.65 | 95.36 | 90.15 | 94.91 | +426.0 | +4.49% |
| Jul 09, 2025 00:00 | 87.78 | 91.42 | 87.14 | 90.758 | +297.8 | +3.28% |
| Jul 08, 2025 00:00 | 86.09 | 88.04 | 85.53 | 87.71 | +162.0 | +1.85% |
| Jul 07, 2025 00:00 | 87.37 | 88.35 | 85.15 | 86.08 | -129.0 | -1.50% |
| Jul 06, 2025 00:00 | 87.58 | 89.08093 | 85.96037 | 87.38 | -20.0 | -0.23% |
| Jul 05, 2025 00:00 | 86.86 | 87.898 | 85.82 | 87.62 | +76.0 | +0.87% |
| Jul 04, 2025 00:00 | 89.11 | 89.35 | 85.7 | 86.84 | -227.0 | -2.61% |
| Jul 03, 2025 00:00 | 87.36 | 92.371 | 86.93 | 89.07 | +171.0 | +1.92% |
| Jul 02, 2025 00:00 | 83.25 | 88.706 | 82.97 | 87.31 | +406.0 | +4.65% |
| Jul 01, 2025 00:00 | 86.03 | 86.86 | 82.42 | 83.27 | -276.0 | -3.31% |
| Jun 30, 2025 00:00 | 87.98 | 88.38 | 84.79 | 86.05 | -193.0 | -2.24% |
| Jun 29, 2025 00:00 | 86.36 | 88.52 | 85.828 | 87.97 | +161.0 | +1.83% |
| Jun 28, 2025 00:00 | 84.89 | 87.43 | 84.59 | 86.36 | +147.0 | +1.70% |
| Jun 27, 2025 00:00 | 84.37 | 85.69 | 83.197 | 84.86 | +49.0 | +0.58% |
| Jun 26, 2025 00:00 | 84.74 | 86.01 | 83.758 | 84.29 | -45.0 | -0.53% |
