LTC Properties

LTC
🏛️ usa →
36.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 32.58 32.62 32.11 32.12 0.3M
2023-12-28 32.53 32.78 32.52 32.68 0.2M
2023-12-27 32.43 32.62 32.38 32.55 0.2M
2023-12-26 32.56 32.68 32.38 32.42 0.2M
2023-12-22 32.75 32.98 32.51 32.54 0.2M
2023-12-21 32.94 32.94 32.43 32.55 0.3M
2023-12-20 32.94 33.32 32.73 32.74 0.4M
2023-12-19 33.08 33.37 32.95 33.15 0.4M
2023-12-18 33.45 33.49 32.97 32.97 0.3M
2023-12-15 33.70 34.03 33.34 33.38 1.0M
2023-12-14 33.94 34.47 33.75 33.92 0.4M
2023-12-13 33.10 34.02 33.06 33.71 0.4M
2023-12-12 33.25 33.27 33.06 33.12 0.2M
2023-12-11 33.15 33.32 33.06 33.18 0.2M
2023-12-08 33.13 33.37 33.06 33.11 0.2M
2023-12-07 33.20 33.40 33.15 33.24 0.2M
2023-12-06 33.50 33.67 33.03 33.12 0.2M
2023-12-05 33.35 33.48 33.12 33.35 0.2M
2023-12-04 32.95 33.45 32.95 33.35 0.2M
2023-12-01 32.59 33.20 32.57 33.15 0.4M
2023-11-30 32.50 32.71 32.21 32.62 0.4M
2023-11-29 32.55 32.78 32.33 32.43 0.2M
2023-11-28 32.43 32.58 32.22 32.44 0.2M
2023-11-27 32.44 32.63 32.40 32.51 0.2M
2023-11-24 32.37 32.60 32.35 32.53 0.1M
2023-11-22 32.52 32.71 32.31 32.42 0.1M
2023-11-21 32.60 32.60 32.23 32.28 0.1M
2023-11-20 32.69 32.89 32.54 32.83 0.2M
2023-11-17 32.81 32.98 32.62 32.69 0.2M
2023-11-16 32.84 32.92 32.62 32.64 0.2M
2023-11-15 33.05 33.30 32.75 32.84 0.2M
2023-11-14 32.54 33.11 32.44 33.10 0.4M
2023-11-13 31.45 31.96 31.39 31.94 0.2M
2023-11-10 31.63 31.73 31.30 31.60 0.3M
2023-11-09 31.72 31.98 31.46 31.53 0.2M
2023-11-08 31.55 31.69 31.22 31.49 0.2M
2023-11-07 31.91 32.19 31.44 31.55 0.1M
2023-11-06 32.10 32.24 31.90 32.07 0.2M
2023-11-03 32.68 32.86 32.20 32.26 0.3M
2023-11-02 32.06 32.39 32.00 32.25 0.2M
2023-11-01 31.68 31.75 31.33 31.72 0.2M
2023-10-31 31.60 31.71 31.36 31.61 0.3M
2023-10-30 30.85 31.56 30.85 31.39 0.3M
2023-10-27 31.17 31.44 30.50 30.65 0.3M
2023-10-26 31.33 31.57 31.06 31.12 0.1M
2023-10-25 31.40 31.60 31.17 31.22 0.1M
2023-10-24 31.11 31.55 31.11 31.48 0.1M
2023-10-23 31.26 31.56 31.02 31.03 0.2M
2023-10-20 31.76 31.97 31.46 31.48 0.3M
2023-10-19 32.16 32.42 31.78 31.80 0.2M
2023-10-18 32.54 32.70 32.33 32.35 0.2M
2023-10-17 32.44 32.97 32.44 32.70 0.2M
2023-10-16 32.46 32.72 32.19 32.63 0.2M
2023-10-13 32.53 32.53 32.19 32.32 0.2M
2023-10-12 32.68 32.70 32.36 32.39 0.2M
2023-10-11 32.41 32.78 32.33 32.77 0.2M
2023-10-10 32.14 32.52 32.14 32.21 0.2M
2023-10-09 31.70 32.48 31.70 32.25 0.2M
2023-10-06 31.77 31.97 31.58 31.72 0.4M
2023-10-05 31.64 32.25 31.64 31.91 0.3M
2023-10-04 31.14 31.65 30.97 31.60 0.2M
2023-10-03 31.75 31.75 30.92 31.00 0.3M
2023-10-02 32.01 32.23 31.21 31.50 0.3M
2023-09-29 32.35 32.46 31.84 32.13 0.3M
2023-09-28 31.08 32.19 31.00 32.01 0.4M
2023-09-27 31.20 31.45 30.73 30.73 0.2M
2023-09-26 31.51 31.70 31.01 31.03 0.2M
2023-09-25 31.39 31.69 31.33 31.65 0.2M
2023-09-22 31.59 31.82 31.41 31.42 0.2M
2023-09-21 31.73 31.87 31.48 31.55 0.3M
2023-09-20 31.89 32.18 31.77 31.92 0.2M
2023-09-19 31.94 32.20 31.93 32.07 0.2M
2023-09-18 31.97 32.04 31.72 31.93 0.2M
2023-09-15 32.06 32.29 31.80 31.87 1.3M
2023-09-14 32.24 32.45 32.10 32.24 0.2M
2023-09-13 32.32 32.39 31.92 31.99 0.2M
2023-09-12 32.04 32.21 31.85 32.20 0.2M
2023-09-11 32.35 32.35 31.85 32.04 0.2M
2023-09-08 31.60 32.19 31.60 31.98 0.2M
2023-09-07 31.97 32.07 31.74 31.80 0.2M
2023-09-06 32.03 32.12 31.61 31.97 0.2M
2023-09-05 32.65 32.77 31.81 32.04 0.4M
2023-09-01 32.94 33.25 32.75 32.88 0.2M
2023-08-31 33.10 33.10 32.59 32.86 0.3M
2023-08-30 32.73 33.10 32.58 33.05 0.3M
2023-08-29 32.59 32.77 32.25 32.73 0.1M
2023-08-28 32.07 32.60 32.05 32.48 0.1M
2023-08-25 32.01 32.27 31.82 32.10 0.1M
2023-08-24 32.11 32.38 31.89 31.90 0.2M
2023-08-23 31.76 32.15 31.56 32.13 0.2M
2023-08-22 31.60 31.76 31.40 31.58 0.1M
2023-08-21 31.79 31.92 31.53 31.72 0.2M
2023-08-18 31.71 32.22 31.71 31.85 0.2M
2023-08-17 32.34 32.55 31.81 31.84 0.2M
2023-08-16 32.81 33.05 32.20 32.23 0.2M
2023-08-15 33.13 33.25 32.69 32.75 0.2M
2023-08-14 33.60 33.68 33.08 33.27 0.2M
2023-08-11 33.63 33.83 33.62 33.74 0.1M
2023-08-10 33.98 34.13 33.55 33.71 0.1M
2023-08-09 34.50 34.54 33.67 33.84 0.2M
2023-08-08 34.51 34.69 34.05 34.59 0.1M
2023-08-07 33.74 34.79 33.70 34.72 0.2M
2023-08-04 33.57 34.08 33.54 33.72 0.1M
2023-08-03 33.35 33.76 32.89 33.68 0.2M
2023-08-02 33.60 33.65 33.32 33.55 0.2M
2023-08-01 33.44 33.71 33.13 33.64 0.2M
2023-07-31 34.40 34.58 32.96 33.56 0.7M
2023-07-28 34.60 35.11 34.10 34.39 0.3M
2023-07-27 35.51 35.63 35.13 35.19 0.3M
2023-07-26 35.50 35.72 35.30 35.51 0.2M
2023-07-25 35.27 35.67 35.21 35.45 0.3M
2023-07-24 35.12 35.47 35.07 35.36 0.1M
2023-07-21 35.19 35.19 34.77 35.00 0.2M
2023-07-20 34.70 35.16 34.44 35.15 0.2M
2023-07-19 34.50 34.87 34.42 34.85 0.3M
2023-07-18 34.07 34.39 33.90 34.35 0.2M
2023-07-17 34.27 34.31 33.92 34.12 0.3M
2023-07-14 34.14 34.44 33.88 34.20 0.2M
2023-07-13 33.99 34.20 33.96 34.14 0.2M
2023-07-12 34.20 34.44 33.91 33.96 0.2M
2023-07-11 33.20 33.97 33.20 33.93 0.2M
2023-07-10 32.90 33.29 32.79 33.17 0.2M
2023-07-07 32.91 33.27 32.89 32.90 0.2M
2023-07-06 32.91 33.02 32.33 32.90 0.2M
2023-07-05 33.42 33.86 33.09 33.35 0.2M
2023-07-03 33.09 33.53 33.09 33.41 0.1M
2023-06-30 33.83 33.83 32.51 33.02 0.3M
2023-06-29 32.95 33.46 32.95 33.36 0.1M
2023-06-28 33.13 33.22 32.80 33.01 0.2M
2023-06-27 33.17 33.50 33.01 33.25 0.2M
2023-06-26 32.33 33.26 32.33 33.22 0.3M
2023-06-23 32.60 32.89 32.12 32.31 0.4M
2023-06-22 33.32 33.32 32.68 32.80 0.2M
2023-06-21 33.40 33.49 33.02 33.22 0.2M
2023-06-20 34.10 34.12 33.54 33.71 0.2M
2023-06-16 34.38 34.46 33.86 34.02 0.4M
2023-06-15 34.03 34.24 33.80 34.24 0.1M
2023-06-14 33.83 34.34 33.80 34.05 0.2M
2023-06-13 33.48 33.99 33.38 33.76 0.2M
2023-06-12 33.58 33.73 33.32 33.60 0.1M
2023-06-09 33.69 33.69 33.30 33.50 0.1M
2023-06-08 33.94 33.94 33.53 33.78 0.1M
2023-06-07 33.42 34.15 33.42 34.05 0.2M
2023-06-06 32.78 33.36 32.61 33.21 0.2M
2023-06-05 32.85 32.95 32.45 32.58 0.1M
2023-06-02 32.74 33.09 32.57 32.99 0.2M
2023-06-01 32.12 32.76 31.91 32.29 0.2M
2023-05-31 31.43 32.17 31.43 32.11 0.5M
2023-05-30 31.26 31.60 31.26 31.34 0.2M
2023-05-26 31.11 31.32 30.87 31.22 0.2M
2023-05-25 31.52 31.80 30.98 31.10 0.2M
2023-05-24 32.39 32.39 31.52 31.54 0.2M
2023-05-23 32.10 33.00 32.06 32.41 0.2M
2023-05-22 32.36 32.48 31.98 32.05 0.2M
2023-05-19 32.97 33.09 32.25 32.50 0.3M
2023-05-18 32.93 33.18 32.53 32.64 0.2M
2023-05-17 32.86 33.20 32.64 33.07 0.1M
2023-05-16 33.56 33.56 32.79 32.79 0.1M
2023-05-15 33.80 33.91 33.54 33.56 0.2M
2023-05-12 33.84 33.89 33.50 33.66 0.1M
2023-05-11 33.40 33.88 33.20 33.86 0.1M
2023-05-10 33.52 33.91 33.20 33.75 0.2M
2023-05-09 33.46 33.49 33.01 33.36 0.1M
2023-05-08 33.48 33.87 33.24 33.57 0.2M
2023-05-05 33.67 33.79 33.18 33.48 0.2M
2023-05-04 33.06 33.82 32.72 33.29 0.3M
2023-05-03 32.36 33.52 32.36 33.23 0.3M
2023-05-02 33.31 33.39 32.26 32.30 0.3M
2023-05-01 33.62 34.24 33.36 33.41 0.3M
2023-04-28 33.94 34.34 33.23 33.45 0.5M
2023-04-27 33.50 34.44 33.50 34.32 0.2M
2023-04-26 33.66 34.05 33.30 33.56 0.2M
2023-04-25 34.07 34.31 33.77 33.83 0.1M
2023-04-24 34.35 34.43 33.81 34.19 0.1M
2023-04-21 34.28 34.55 33.75 34.31 0.1M
2023-04-20 34.23 34.38 34.02 34.20 0.2M
2023-04-19 34.13 34.37 33.91 34.29 0.2M
2023-04-18 34.73 34.92 34.20 34.55 0.2M
2023-04-17 34.50 35.04 34.50 34.86 0.2M
2023-04-14 34.82 35.07 34.30 34.48 0.2M
2023-04-13 34.91 35.00 34.29 34.73 0.2M
2023-04-12 35.07 35.32 34.72 34.76 0.2M
2023-04-11 34.47 35.39 34.33 34.91 0.3M
2023-04-10 33.98 34.38 33.87 34.32 0.2M
2023-04-06 33.91 34.10 33.60 34.02 0.1M
2023-04-05 33.11 33.98 33.03 33.75 0.3M
2023-04-04 34.11 34.19 32.83 33.15 0.3M
2023-04-03 34.90 35.12 33.63 33.94 0.5M
2023-03-31 34.81 35.16 34.50 35.13 0.4M
2023-03-30 34.53 34.68 34.38 34.68 0.2M
2023-03-29 33.70 34.35 33.56 34.35 0.3M
2023-03-28 33.51 33.80 33.37 33.58 0.2M
2023-03-27 33.41 33.87 33.17 33.61 0.2M
2023-03-24 32.03 33.14 31.90 33.12 0.2M
2023-03-23 32.32 32.91 31.95 32.08 0.3M
2023-03-22 33.37 33.43 32.31 32.35 0.3M
2023-03-21 34.03 34.22 33.39 33.59 0.3M
2023-03-20 33.56 34.04 33.48 33.74 0.3M
2023-03-17 34.10 34.10 33.07 33.20 0.6M
2023-03-16 33.96 34.30 33.58 34.16 0.2M
2023-03-15 33.81 34.35 33.44 34.31 0.3M
2023-03-14 34.51 34.83 34.05 34.30 0.3M
2023-03-13 33.60 34.65 33.53 33.93 0.2M
2023-03-10 34.58 34.81 33.50 33.78 0.3M
2023-03-09 35.20 35.20 34.61 34.68 0.2M
2023-03-08 34.78 35.39 34.74 35.10 0.2M
2023-03-07 35.01 35.10 34.60 34.81 0.2M
2023-03-06 35.48 35.55 34.82 34.95 0.4M
2023-03-03 35.30 35.65 35.15 35.40 0.2M
2023-03-02 34.97 35.34 34.89 35.17 0.3M
2023-03-01 35.64 35.78 34.63 35.04 0.3M
2023-02-28 36.58 36.66 35.79 35.82 0.4M
2023-02-27 37.12 37.41 36.33 36.48 0.3M
2023-02-24 36.66 36.90 36.36 36.87 0.2M
2023-02-23 36.87 37.29 36.61 37.01 0.3M
2023-02-22 37.75 37.85 36.56 36.70 0.4M
2023-02-21 37.76 37.81 37.36 37.74 0.3M
2023-02-17 37.89 38.10 37.45 38.00 0.3M
2023-02-16 36.50 37.81 36.50 37.66 0.4M
2023-02-15 37.06 37.19 36.83 36.87 0.3M
2023-02-14 37.34 37.50 37.01 37.23 0.2M
2023-02-13 37.30 37.58 37.28 37.51 0.1M
2023-02-10 36.69 37.39 36.57 37.30 0.2M
2023-02-09 37.30 37.43 36.57 36.60 0.2M
2023-02-08 36.90 37.31 36.67 37.16 0.4M
2023-02-07 37.17 37.39 36.86 36.91 0.4M
2023-02-06 38.16 38.20 37.06 37.41 0.3M
2023-02-03 38.46 38.47 37.79 38.31 0.4M
2023-02-02 38.50 38.94 38.37 38.66 0.5M
2023-02-01 38.06 38.53 37.55 38.33 0.3M
2023-01-31 37.79 38.16 37.67 38.15 0.7M
2023-01-30 37.94 38.16 37.77 37.78 0.2M
2023-01-27 37.64 38.24 37.48 38.04 0.2M
2023-01-26 36.84 37.33 36.45 37.30 0.5M
2023-01-25 36.73 36.92 36.34 36.49 0.5M
2023-01-24 37.13 37.19 36.50 36.71 0.2M
2023-01-23 37.09 37.69 36.74 36.74 0.6M
2023-01-20 37.75 37.89 36.51 37.11 0.7M
2023-01-19 37.50 37.95 37.26 37.79 0.4M
2023-01-18 38.00 38.26 37.32 37.55 0.2M
2023-01-17 37.33 37.93 37.33 37.67 0.2M
2023-01-13 37.35 37.64 37.23 37.23 0.2M
2023-01-12 37.15 37.71 37.04 37.47 0.2M
2023-01-11 36.10 36.93 35.95 36.90 0.2M
2023-01-10 35.77 35.96 35.49 35.76 0.2M
2023-01-09 36.02 36.35 35.81 35.83 0.2M
2023-01-06 35.56 36.03 35.50 36.00 0.2M
2023-01-05 36.27 36.40 35.13 35.25 0.5M
2023-01-04 35.97 36.69 35.90 36.15 0.2M
2023-01-03 35.80 36.28 35.28 35.74 0.3M