LTO Coin Values LTO
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 13781
Märkte: 76995
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Marktkapitalisierung
24h Vol
13781
Kryptowährungen52.15%
Bitcoin AktieLTO Network Crypto Coin Rank 473
Webseite
426,442,828 LTO
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
LTO Network
LTO Network valuesUSD Preis $ 0.2321
$ 0.2321
LTO Network BTC Preis 0.00000350
0.00000350
LTO Network 24h Vol $ 12,347,335
$ 12,347,335
LTO Network Marktkapitalisierung $ 98,983,106
$ 98,983,106
24h Vol
186 BTC 1 H
1.12 %
24 H
-4.13 %
7 d
-22.70 %
Heute LTO Network Preis in US-Dollar ist derzeit
0.2321
USD, und wenn in konvertiert Bitcoin ist
0.00000350
BTC. Insgesamt 426,442,828 LTO sind derzeit auf dem Markt im Umlauf. LTO Network Die Preise erfahren derzeit eine Änderung von -4.13 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.123 M US dollars LTO Network wurde gehandelt Krypto-Austausch. Erhalten LTO Network's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
LTO Network
Symbol
LTO
Algorithmus
ETH Token
BTC Preis
0.00000350 BTC
BTC Markt
1,492 BTC
BTC 24h Vol
186 BTC
Insgesamt abgebaute Münzen
426,442,828 LTO
1h
1.12 %
24h
-4.13 %
7d
-22.70 %
Twitter
Webseite
Share LTO Network Price
LTO Diagramme
LTO Network Preis Diagramme
LTO Hoch / Niedrig Preis Chart
LTO Network Preis Hoch / Niedrig Preis Chart
Historische Daten
LTO Network Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2019-10-09 | $0.0289700 | $0.0299700 | $0.0328700 | $0.0290300 |
| 2019-10-10 | $0.0299700 | $0.0280700 | $0.0299700 | $0.0280700 |
| 2019-10-11 | $0.0272300 | $0.0262400 | $0.0262400 | $0.0241000 |
| 2019-10-12 | $0.0262400 | $0.0262000 | $0.0262400 | $0.0262000 |
| 2019-10-13 | $0.0252100 | $0.0243800 | $0.0258400 | $0.0243800 |
| 2019-10-14 | $0.0243800 | $0.0242900 | $0.0243800 | $0.0242900 |
| 2019-10-16 | $0.0244900 | $0.0234200 | $0.0237400 | $0.0234200 |
| 2019-10-17 | $0.0233700 | $0.0265800 | $0.0266000 | $0.0236400 |
| 2019-10-18 | $0.0266800 | $0.0242200 | $0.0261900 | $0.0242200 |
| 2019-10-19 | $0.0240900 | $0.0240100 | $0.0265500 | $0.0224200 |
| 2019-10-20 | $0.0240100 | $0.0241400 | $0.0241400 | $0.0240100 |
| 2019-10-28 | $0.0272800 | $0.0303800 | $0.0305600 | $0.0255900 |
| 2019-10-29 | $0.0303800 | $0.0300200 | $0.0303800 | $0.0300200 |
| 2019-10-30 | $0.0287600 | $0.0285900 | $0.0285900 | $0.0267200 |
| 2019-10-31 | $0.0285900 | $0.0286800 | $0.0286800 | $0.0285900 |
| 2019-11-03 | $0.0311900 | $0.0309700 | $0.0309700 | $0.0309700 |
| 2019-11-04 | $0.0309300 | $0.0315800 | $0.0315800 | $0.0315800 |
| 2019-11-05 | $0.0315800 | $0.0316800 | $0.0316800 | $0.0315800 |
| 2019-11-10 | $0.0277700 | $0.0267700 | $0.0283800 | $0.0267700 |
| 2019-11-11 | $0.0267700 | $0.0265200 | $0.0267700 | $0.0265200 |
| 2019-11-13 | $0.0303100 | $0.0294200 | $0.0303700 | $0.0274100 |
| 2019-11-14 | $0.0295100 | $0.0289800 | $0.0290000 | $0.0249500 |
| 2019-11-15 | $0.0289800 | $0.0289800 | $0.0289800 | $0.0289800 |
| 2019-11-16 | $0.0259100 | $0.0246900 | $0.0302900 | $0.0246900 |
| 2019-11-17 | $0.0246900 | $0.0247200 | $0.0247200 | $0.0246900 |
| 2019-11-20 | $0.0284900 | $0.0254000 | $0.0283600 | $0.0254000 |
| 2019-11-21 | $0.0254000 | $0.0253200 | $0.0254000 | $0.0253200 |
| 2019-11-22 | $0.0238500 | $0.0246800 | $0.0246800 | $0.0208400 |
| 2019-11-23 | $0.0247300 | $0.0229600 | $0.0251100 | $0.0229600 |
| 2019-11-24 | $0.0229600 | $0.0229700 | $0.0229700 | $0.0229600 |
| 2019-11-29 | $0.0227900 | $0.0231800 | $0.0231800 | $0.0231800 |
| 2019-11-30 | $0.0231800 | $0.0233300 | $0.0233300 | $0.0231800 |
| 2019-12-16 | $0.0233700 | $0.0230600 | $0.0238600 | $0.0217000 |
| 2019-12-17 | $0.0230900 | $0.0236300 | $0.0259000 | $0.0210600 |
| 2019-12-18 | $0.0236300 | $0.0238400 | $0.0238400 | $0.0236300 |
| 2019-12-19 | $0.0260600 | $0.0280400 | $0.0280400 | $0.0249200 |
| 2019-12-20 | $0.0282200 | $0.0308400 | $0.0308400 | $0.0270700 |
| 2019-12-21 | $0.0308400 | $0.0308600 | $0.0308600 | $0.0308400 |
| 2019-12-22 | $0.0356900 | $0.0381800 | $0.0396400 | $0.0362500 |
| 2019-12-23 | $0.0381800 | $0.0384200 | $0.0384200 | $0.0381800 |
| 2019-12-29 | $0.0397500 | $0.0419100 | $0.0419100 | $0.0418800 |
| 2019-12-30 | $0.0419100 | $0.0417200 | $0.0419100 | $0.0417200 |
| 2020-01-02 | $0.0411400 | $0.0372300 | $0.0401800 | $0.0372300 |
| 2020-01-03 | $0.0371200 | $0.0427600 | $0.0427600 | $0.0388800 |
| 2020-01-04 | $0.0427600 | $0.0431600 | $0.0431600 | $0.0427600 |
| 2020-01-07 | $0.0456200 | $0.0437500 | $0.0449900 | $0.0437500 |
| 2020-01-08 | $0.0437500 | $0.0440200 | $0.0440200 | $0.0437500 |
| 2020-01-10 | $0.0472300 | $0.0464400 | $0.0489400 | $0.0464400 |
| 2020-01-11 | $0.0464400 | $0.0466000 | $0.0466000 | $0.0464400 |
| 2020-01-14 | $0.0443000 | $0.0460100 | $0.0511 | $0.0460100 |
| 2020-01-15 | $0.0460100 | $0.0458000 | $0.0460100 | $0.0458000 |
| 2020-01-21 | $0.0478800 | $0.0491300 | $0.0507 | $0.0441100 |
| 2020-01-22 | $0.0491300 | $0.0491700 | $0.0491700 | $0.0491300 |
| 2020-01-24 | $0.0471300 | $0.0459900 | $0.0478600 | $0.0459900 |
| 2020-01-25 | $0.0459900 | $0.0459000 | $0.0459900 | $0.0459000 |
| 2020-01-28 | $0.0474200 | $0.0433100 | $0.0485100 | $0.0433100 |
| 2020-01-29 | $0.0433100 | $0.0439100 | $0.0439100 | $0.0433100 |
| 2020-01-30 | $0.0435800 | $0.0517 | $0.0517 | $0.0468300 |
| 2020-01-31 | $0.0517 | $0.0512 | $0.0517 | $0.0512 |
| 2020-02-06 | $0.0523 | $0.0671 | $0.0887 | $0.0542 |
| 2020-02-07 | $0.0671 | $0.0685 | $0.0685 | $0.0671 |
| 2020-02-10 | $0.0805 | $0.0737 | $0.0853 | $0.0711 |
| 2020-02-11 | $0.0737 | $0.0742 | $0.0742 | $0.0737 |
| 2020-02-13 | $0.0811 | $0.0762 | $0.0848 | $0.0736 |
| 2020-02-14 | $0.0762 | $0.0747 | $0.0762 | $0.0747 |
| 2020-02-17 | $0.0642 | $0.0607 | $0.0659 | $0.0571 |
| 2020-02-18 | $0.0621 | $0.0648 | $0.0682 | $0.0629 |
| 2020-02-19 | $0.0648 | $0.0644 | $0.0648 | $0.0644 |
| 2020-03-04 | $0.0461100 | $0.0602 | $0.0608 | $0.0459400 |
| 2020-03-05 | $0.0595 | $0.0649 | $0.0716 | $0.0565 |
| 2020-03-06 | $0.0649 | $0.0684 | $0.0684 | $0.0649 |
| 2020-03-09 | $0.0625 | $0.0612 | $0.0660 | $0.0537 |
| 2020-03-10 | $0.0612 | $0.0625 | $0.0625 | $0.0612 |
| 2020-03-11 | $0.0756 | $0.0666 | $0.0765 | $0.0597 |
| 2020-03-12 | $0.0666 | $0.0669 | $0.0669 | $0.0666 |
| 2020-03-13 | $0.0270400 | $0.0355900 | $0.0385600 | $0.0297100 |
| 2020-03-14 | $0.0355900 | $0.0336600 | $0.0355900 | $0.0336600 |
| 2020-04-02 | $0.0327200 | $0.0366300 | $0.0386100 | $0.0332200 |
| 2020-04-03 | $0.0366300 | $0.0363800 | $0.0366300 | $0.0363800 |
| 2020-04-06 | $0.0356000 | $0.0395300 | $0.0419500 | $0.0372500 |
| 2020-04-07 | $0.0395300 | $0.0373800 | $0.0399700 | $0.0368700 |
| 2020-04-08 | $0.0373800 | $0.0372500 | $0.0373800 | $0.0372500 |
| 2020-04-10 | $0.0422400 | $0.0364500 | $0.0399500 | $0.0350000 |
| 2020-04-11 | $0.0364500 | $0.0365400 | $0.0365400 | $0.0364500 |
| 2020-04-13 | $0.0372000 | $0.0362200 | $0.0375200 | $0.0360100 |
| 2020-04-14 | $0.0362200 | $0.0390100 | $0.0391400 | $0.0363200 |
| 2020-04-15 | $0.0390100 | $0.0366600 | $0.0377900 | $0.0353400 |
| 2020-04-16 | $0.0366600 | $0.0362400 | $0.0366600 | $0.0362400 |
| 2020-04-18 | $0.0407400 | $0.0454300 | $0.0467300 | $0.0413600 |
| 2020-04-19 | $0.0454300 | $0.0454700 | $0.0454700 | $0.0454300 |
| 2020-04-30 | $0.0434900 | $0.0452600 | $0.0461200 | $0.0392100 |
| 2020-05-01 | $0.0452600 | $0.0448100 | $0.0464000 | $0.0427800 |
| 2020-05-02 | $0.0448100 | $0.0447800 | $0.0448100 | $0.0447800 |
| 2020-05-05 | $0.0420100 | $0.0428000 | $0.0437900 | $0.0413600 |
| 2020-05-06 | $0.0428000 | $0.0428000 | $0.0428000 | $0.0428000 |
| 2020-05-10 | $0.0406500 | $0.0372100 | $0.0385200 | $0.0357300 |
| 2020-05-11 | $0.0372100 | $0.0373700 | $0.0373700 | $0.0372100 |
| 2020-05-14 | $0.0371800 | $0.0410300 | $0.0413300 | $0.0355500 |
| 2020-05-15 | $0.0410300 | $0.0408400 | $0.0410300 | $0.0408400 |
| 2020-05-21 | $0.0391800 | $0.0367800 | $0.0376000 | $0.0357800 |
| 2020-05-22 | $0.0367800 | $0.0366100 | $0.0367800 | $0.0366100 |
| 2020-06-03 | $0.0471400 | $0.0498800 | $0.0578 | $0.0476500 |
| 2020-06-04 | $0.0498800 | $0.0497900 | $0.0498800 | $0.0497900 |
| 2020-06-05 | $0.0480900 | $0.0492600 | $0.0517 | $0.0472400 |
| 2020-06-06 | $0.0492600 | $0.0490100 | $0.0492600 | $0.0490100 |
| 2020-06-10 | $0.0558 | $0.0558 | $0.0602 | $0.0527 |
| 2020-06-11 | $0.0558 | $0.0558 | $0.0558 | $0.0558 |
| 2020-06-12 | $0.0488400 | $0.0523 | $0.0527 | $0.0486500 |
| 2020-06-13 | $0.0523 | $0.0508 | $0.0543 | $0.0503 |
| 2020-06-14 | $0.0508 | $0.0483500 | $0.0504 | $0.0477900 |
| 2020-06-15 | $0.0483500 | $0.0505 | $0.0529 | $0.0470500 |
| 2020-06-16 | $0.0505 | $0.0505 | $0.0505 | $0.0505 |
| 2020-06-30 | $0.0508 | $0.0536 | $0.0540 | $0.0501 |
| 2020-07-01 | $0.0536 | $0.0540 | $0.0581 | $0.0531 |
| 2020-07-02 | $0.0540 | $0.0539 | $0.0540 | $0.0539 |
| 2020-07-06 | $0.0541 | $0.0551 | $0.0575 | $0.0533 |
| 2020-07-07 | $0.0551 | $0.0562 | $0.0577 | $0.0544 |
| 2020-07-08 | $0.0562 | $0.0563 | $0.0563 | $0.0562 |
| 2020-07-09 | $0.0695 | $0.0673 | $0.0711 | $0.0631 |
| 2020-07-10 | $0.0673 | $0.0673 | $0.0673 | $0.0673 |
| 2020-07-13 | $0.0704 | $0.0698 | $0.0721 | $0.0678 |
| 2020-07-14 | $0.0698 | $0.0699 | $0.0699 | $0.0698 |
| 2020-08-02 | $0.0659 | $0.0635 | $0.0656 | $0.0597 |
| 2020-08-03 | $0.0635 | $0.0633 | $0.0635 | $0.0633 |
| 2020-08-09 | $0.0856 | $0.0852 | $0.0880 | $0.0818 |
| 2020-08-10 | $0.0852 | $0.0852 | $0.0852 | $0.0852 |
| 2020-08-31 | $0.1035000 | $0.1053000 | $0.1059000 | $0.0990900 |
| 2020-09-01 | $0.1053000 | $0.1052000 | $0.1053000 | $0.1052000 |
| 2020-09-06 | $0.0946 | $0.0993200 | $0.1001000 | $0.0902 |
| 2020-09-07 | $0.0993200 | $0.0993200 | $0.0993200 | $0.0993200 |
| 2020-09-09 | $0.0815 | $0.0824 | $0.0859 | $0.0801 |
| 2020-09-10 | $0.0824 | $0.0872 | $0.0899 | $0.0834 |
| 2020-09-11 | $0.0872 | $0.0873 | $0.0873 | $0.0872 |
| 2020-09-30 | $0.0693 | $0.0717 | $0.0718 | $0.0665 |
| 2020-10-01 | $0.0717 | $0.0720 | $0.0720 | $0.0717 |
| 2020-10-03 | $0.0714 | $0.0700 | $0.0715 | $0.0684 |
| 2020-10-04 | $0.0700 | $0.0700 | $0.0701 | $0.0700 |
| 2020-10-05 | $0.0697 | $0.0666 | $0.0709 | $0.0666 |
| 2020-10-06 | $0.0666 | $0.0585 | $0.0657 | $0.0566 |
| 2020-10-07 | $0.0585 | $0.0585 | $0.0586 | $0.0583 |
| 2020-10-31 | $0.0573 | $0.0606 | $0.0632 | $0.0563 |
| 2020-11-01 | $0.0606 | $0.0604 | $0.0623 | $0.0597 |
| 2020-11-02 | $0.0604 | $0.0600 | $0.0615 | $0.0580 |
| 2020-11-03 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
| 2020-11-04 | $0.0574 | $0.0582 | $0.0598 | $0.0568 |
| 2020-11-05 | $0.0582 | $0.0649 | $0.0677 | $0.0624 |
| 2020-11-06 | $0.0649 | $0.0750 | $0.0759 | $0.0644 |
| 2020-11-07 | $0.0750 | $0.0756 | $0.0762 | $0.0750 |
| 2020-11-08 | $0.0671 | $0.0731 | $0.0736 | $0.0700 |
| 2020-11-09 | $0.0731 | $0.0726 | $0.0731 | $0.0726 |
| 2020-11-30 | $0.1541000 | $0.1388000 | $0.1712000 | $0.1362000 |
| 2020-12-01 | $0.1388000 | $0.1389000 | $0.1389000 | $0.1387000 |
| 2020-12-07 | $0.1108000 | $0.1244000 | $0.1263000 | $0.1087000 |
| 2020-12-08 | $0.1244000 | $0.1246000 | $0.1246000 | $0.1244000 |
| 2020-12-31 | $0.1283000 | $0.1312000 | $0.1442000 | $0.1259000 |
| 2021-01-01 | $0.1310000 | $0.1301000 | $0.1372000 | $0.1239000 |
| 2021-01-02 | $0.1302000 | $0.1246000 | $0.1426000 | $0.1076000 |
| 2021-01-03 | $0.1250000 | $0.1369000 | $0.1438000 | $0.1180000 |
| 2021-01-04 | $0.1369000 | $0.1694000 | $0.1845000 | $0.1320000 |
| 2021-01-05 | $0.1694000 | $0.1864000 | $0.2160000 | $0.1755000 |
| 2021-01-06 | $0.1862000 | $0.1913000 | $0.2137000 | $0.1854000 |
| 2021-01-07 | $0.1913000 | $0.1930000 | $0.2155000 | $0.1835000 |
| 2021-01-08 | $0.1927000 | $0.2183000 | $0.2318000 | $0.1890000 |
| 2021-01-09 | $0.2183000 | $0.2183000 | $0.2183000 | $0.2178000 |
| 2021-01-31 | $0.1984000 | $0.1965000 | $0.2048000 | $0.1869000 |
| 2021-02-01 | $0.1965000 | $0.2187000 | $0.2233000 | $0.1952000 |
| 2021-02-02 | $0.2187000 | $0.2171000 | $0.2345000 | $0.2114000 |
| 2021-02-03 | $0.2171000 | $0.2208000 | $0.2317000 | $0.2204000 |
| 2021-02-04 | $0.2208000 | $0.2319000 | $0.2385000 | $0.2156000 |
| 2021-02-05 | $0.2319000 | $0.2670000 | $0.2800000 | $0.2402000 |
| 2021-02-06 | $0.2670000 | $0.2517000 | $0.2737000 | $0.2395000 |
| 2021-02-07 | $0.2517000 | $0.2379000 | $0.2526000 | $0.2355000 |
| 2021-02-08 | $0.2379000 | $0.2916000 | $0.3288000 | $0.2814000 |
| 2021-02-09 | $0.2916000 | $0.2928000 | $0.2943000 | $0.2893000 |
| 2021-03-01 | $0.3064000 | $0.3713000 | $0.4189000 | $0.3355000 |
| 2021-03-02 | $0.3713000 | $0.3715000 | $0.3730000 | $0.3702000 |
| 2021-03-03 | $0.3725000 | $0.3951000 | $0.3991000 | $0.3825000 |
| 2021-03-04 | $0.3951000 | $0.3915000 | $0.3951000 | $0.3915000 |
| 2021-03-31 | $0.8253000 | $0.8031000 | $0.8325000 | $0.7596000 |
| 2021-04-01 | $0.8031000 | $0.8569000 | $0.8686000 | $0.7711000 |
| 2021-04-02 | $0.8569000 | $0.8626000 | $0.8629000 | $0.8556000 |
| 2021-04-03 | $0.8736000 | $0.7808000 | $0.8459000 | $0.7717000 |
| 2021-04-04 | $0.7808000 | $0.7793000 | $0.7844000 | $0.7759000 |
| 2021-05-05 | $0.5537000 | $0.6276000 | $0.6518000 | $0.5948000 |
| 2021-05-06 | $0.6276000 | $0.6280000 | $0.6281000 | $0.6243000 |
| 2021-06-04 | $0.2483000 | $0.2197000 | $0.2355000 | $0.2127000 |
| 2021-06-05 | $0.2197000 | $0.2185000 | $0.2201000 | $0.2185000 |
| 2021-06-06 | $0.2122000 | $0.2356000 | $0.2893000 | $0.2116000 |
| 2021-06-07 | $0.2356000 | $0.2366000 | $0.2369000 | $0.2354000 |
| 2021-07-01 | $0.1739000 | $0.1644000 | $0.1684000 | $0.1630000 |
| 2021-07-02 | $0.1644000 | $0.1637000 | $0.1644000 | $0.1635000 |
| 2021-11-02 | $0.2871000 | $0.2847000 | $0.2980000 | $0.2815000 |
| 2021-11-03 | $0.2847000 | $0.2851000 | $0.2852000 | $0.2847000 |
| 2022-01-03 | $0.3851000 | $0.3772000 | $0.3883000 | $0.3725000 |
| 2022-01-04 | $0.3772000 | $0.3770000 | $0.3778000 | $0.3767000 |
| 2022-02-06 | $0.2295000 | $0.2295000 | $0.2354000 | $0.2235000 |
| 2022-02-07 | $0.2295000 | $0.2299000 | $0.2308000 | $0.2294000 |
| 2022-02-28 | $0.1708000 | $0.1900000 | $0.2004000 | $0.1849000 |
| 2022-03-01 | $0.1900000 | $0.1902000 | $0.1907000 | $0.1896000 |
| 2022-04-06 | $0.2771000 | $0.2483000 | $0.2876000 | $0.2457000 |
| 2022-04-07 | $0.2483000 | $0.2484000 | $0.2486000 | $0.2481000 |
| 2022-04-30 | $0.1860000 | $0.1683000 | $0.1931000 | $0.1626000 |
| 2022-05-01 | $0.1683000 | $0.1683000 | $0.1684000 | $0.1682000 |
| 2022-05-05 | $0.1893000 | $0.1718000 | $0.1773000 | $0.1692000 |
| 2022-05-06 | $0.1718000 | $0.1717000 | $0.1718000 | $0.1716000 |
| 2022-08-08 | $0.1013000 | $0.1027000 | $0.1060000 | $0.1019000 |
| 2022-08-09 | $0.1027000 | $0.1026000 | $0.1027000 | $0.1026000 |
| 2022-09-02 | $0.0860 | $0.0836 | $0.0862 | $0.0836 |
| 2022-09-03 | $0.0836 | $0.0841 | $0.0843 | $0.0836 |
| 2022-09-06 | $0.0851 | $0.0799 | $0.0814 | $0.0793 |
| 2022-09-07 | $0.0799 | $0.0798 | $0.0799 | $0.0798 |
| 2022-10-04 | $0.0793 | $0.0804 | $0.0814 | $0.0781 |
| 2022-10-05 | $0.0804 | $0.0779 | $0.0804 | $0.0779 |
| 2022-10-06 | $0.0778 | $0.0778 | $0.0778 | $0.0778 |
| 2022-11-06 | $0.0934 | $0.1054000 | $0.1200000 | $0.0934 |
| 2022-11-07 | $0.1054000 | $0.1059000 | $0.1060000 | $0.1054000 |
| 2022-11-12 | $0.0720 | $0.0732 | $0.0751 | $0.0685 |
| 2022-11-13 | $0.0733 | $0.0732 | $0.0734 | $0.0731 |
| 2022-11-30 | $0.0770 | $0.0826 | $0.0867 | $0.0770 |
| 2022-12-01 | $0.0819 | $0.0823 | $0.0823 | $0.0818 |
| 2023-02-08 | $0.1044000 | $0.1021000 | $0.1150000 | $0.1014000 |
| 2023-02-09 | $0.1022000 | $0.1019000 | $0.1022000 | $0.1010000 |
| 2023-04-09 | $0.1101000 | $0.1103000 | $0.1352000 | $0.1090000 |
| 2023-04-10 | $0.1108000 | $0.1108000 | $0.1108000 | $0.1108000 |
| 2023-04-30 | $0.1031000 | $0.1018000 | $0.1031000 | $0.0982 |
| 2023-05-01 | $0.1017000 | $0.1020000 | $0.1020000 | $0.0969 |
| 2023-05-02 | $0.1020000 | $0.0995000 | $0.1020000 | $0.0995000 |
| 2023-05-03 | $0.1014000 | $0.1025000 | $0.1316000 | $0.0968 |
| 2023-05-04 | $0.1025000 | $0.0992000 | $0.1171000 | $0.0992000 |
| 2023-05-05 | $0.0992000 | $0.1007000 | $0.1015000 | $0.0970 |
| 2023-05-06 | $0.1007000 | $0.0996000 | $0.1008000 | $0.0920 |
| 2023-05-07 | $0.0996000 | $0.0955 | $0.0996000 | $0.0953 |
| 2023-05-08 | $0.0955 | $0.0870 | $0.0991000 | $0.0847 |
| 2023-05-09 | $0.0870 | $0.0862 | $0.0886 | $0.0858 |
| 2023-05-10 | $0.0862 | $0.0862 | $0.0862 | $0.0862 |
| 2023-05-31 | $0.0864 | $0.0838 | $0.0865 | $0.0837 |
| 2023-06-01 | $0.0838 | $0.0863 | $0.0876 | $0.0838 |
| 2023-06-02 | $0.0862 | $0.0861 | $0.0863 | $0.0860 |
| 2023-06-03 | $0.0865 | $0.0866 | $0.0880 | $0.0840 |
| 2023-06-04 | $0.0871 | $0.0854 | $0.0871 | $0.0853 |
| 2023-06-05 | $0.0854 | $0.0853 | $0.0854 | $0.0853 |
| 2023-06-06 | $0.0793 | $0.0785 | $0.0818 | $0.0685 |
| 2023-06-07 | $0.0787 | $0.0707 | $0.0764 | $0.0691 |
| 2023-06-08 | $0.0707 | $0.0720 | $0.0727 | $0.0700 |
| 2023-06-09 | $0.0720 | $0.0731 | $0.0745 | $0.0710 |
| 2023-06-10 | $0.0731 | $0.0734 | $0.0734 | $0.0731 |
| 2023-09-22 | $0.0585 | $0.0580 | $0.0589 | $0.0574 |
| 2023-09-23 | $0.0580 | $0.0582 | $0.0588 | $0.0575 |
| 2023-09-24 | $0.0582 | $0.0575 | $0.0580 | $0.0564 |
| 2023-09-25 | $0.0575 | $0.0581 | $0.0589 | $0.0572 |
| 2023-09-26 | $0.0581 | $0.0567 | $0.0586 | $0.0561 |
| 2023-09-27 | $0.0567 | $0.0567 | $0.0575 | $0.0558 |
| 2023-09-28 | $0.0567 | $0.0562 | $0.0567 | $0.0562 |
| 2023-09-29 | $0.0577 | $0.0575 | $0.0582 | $0.0565 |
| 2023-09-30 | $0.0575 | $0.0578 | $0.0585 | $0.0568 |
| 2023-10-01 | $0.0578 | $0.0591 | $0.0608 | $0.0586 |
| 2023-10-02 | $0.0591 | $0.0589 | $0.0592 | $0.0589 |
| 2023-10-27 | $0.0630 | $0.0618 | $0.0627 | $0.0609 |
| 2023-10-28 | $0.0618 | $0.0636 | $0.0641 | $0.0615 |
| 2023-10-29 | $0.0636 | $0.0636 | $0.0645 | $0.0630 |
| 2023-10-30 | $0.0636 | $0.0644 | $0.0652 | $0.0635 |
| 2023-10-31 | $0.0644 | $0.0630 | $0.0659 | $0.0621 |
| 2023-11-01 | $0.0630 | $0.0654 | $0.0660 | $0.0632 |
| 2023-11-02 | $0.0654 | $0.0652 | $0.0656 | $0.0631 |
| 2023-11-03 | $0.0652 | $0.0647 | $0.0664 | $0.0646 |
| 2023-11-04 | $0.0647 | $0.0665 | $0.0671 | $0.0654 |
| 2023-11-05 | $0.0665 | $0.0672 | $0.0689 | $0.0663 |
| 2023-11-06 | $0.0672 | $0.0687 | $0.0706 | $0.0673 |
| 2023-11-07 | $0.0687 | $0.0681 | $0.0698 | $0.0672 |
| 2023-11-08 | $0.0681 | $0.0705 | $0.0712 | $0.0678 |
| 2023-11-09 | $0.0705 | $0.0692 | $0.0798 | $0.0687 |
| 2023-11-10 | $0.0692 | $0.0709 | $0.0711 | $0.0676 |
| 2023-11-11 | $0.0709 | $0.0713 | $0.0719 | $0.0694 |
| 2023-11-12 | $0.0713 | $0.0732 | $0.0734 | $0.0689 |
| 2023-11-13 | $0.0732 | $0.0694 | $0.0740 | $0.0690 |
| 2023-11-14 | $0.0694 | $0.0679 | $0.0681 | $0.0655 |
| 2023-11-15 | $0.0679 | $0.0704 | $0.0731 | $0.0702 |
| 2023-11-16 | $0.0704 | $0.0683 | $0.0691 | $0.0655 |
| 2023-11-17 | $0.0683 | $0.0671 | $0.0691 | $0.0661 |
| 2023-11-18 | $0.0671 | $0.0670 | $0.0678 | $0.0654 |
| 2023-11-19 | $0.0670 | $0.0684 | $0.0690 | $0.0676 |
| 2023-11-20 | $0.0684 | $0.0682 | $0.0694 | $0.0668 |
| 2023-11-21 | $0.0682 | $0.0611 | $0.0658 | $0.0611 |
| 2023-11-22 | $0.0611 | $0.0650 | $0.0658 | $0.0638 |
| 2023-11-23 | $0.0650 | $0.0654 | $0.0658 | $0.0642 |
| 2023-11-24 | $0.0654 | $0.0673 | $0.0679 | $0.0656 |
| 2023-11-25 | $0.0673 | $0.0713 | $0.0738 | $0.0669 |
| 2023-11-26 | $0.0713 | $0.0699 | $0.0722 | $0.0691 |
| 2023-11-27 | $0.0699 | $0.0683 | $0.0714 | $0.0667 |
| 2023-11-28 | $0.0683 | $0.0695 | $0.0717 | $0.0682 |
| 2023-11-29 | $0.0695 | $0.0708 | $0.0722 | $0.0681 |
| 2023-11-30 | $0.0708 | $0.0739 | $0.0753 | $0.0706 |
| 2023-12-01 | $0.0739 | $0.0739 | $0.0791 | $0.0727 |
| 2023-12-02 | $0.0739 | $0.0736 | $0.0771 | $0.0734 |
| 2023-12-03 | $0.0736 | $0.0744 | $0.0757 | $0.0739 |
| 2023-12-04 | $0.0744 | $0.0738 | $0.0763 | $0.0729 |
| 2023-12-05 | $0.0738 | $0.0750 | $0.0768 | $0.0741 |
| 2023-12-06 | $0.0750 | $0.0755 | $0.0759 | $0.0721 |
| 2023-12-07 | $0.0755 | $0.0747 | $0.0799 | $0.0740 |
| 2023-12-08 | $0.0747 | $0.0769 | $0.0771 | $0.0741 |
| 2023-12-09 | $0.0769 | $0.0770 | $0.0780 | $0.0756 |
| 2023-12-10 | $0.0770 | $0.0772 | $0.0783 | $0.0757 |
| 2023-12-11 | $0.0772 | $0.0738 | $0.0772 | $0.0725 |
| 2023-12-12 | $0.0738 | $0.0738 | $0.0753 | $0.0727 |
| 2023-12-13 | $0.0738 | $0.0748 | $0.0764 | $0.0744 |
| 2023-12-14 | $0.0748 | $0.0757 | $0.0776 | $0.0753 |
| 2023-12-15 | $0.0757 | $0.0726 | $0.0733 | $0.0715 |
| 2023-12-16 | $0.0726 | $0.0739 | $0.0742 | $0.0717 |
| 2023-12-17 | $0.0739 | $0.0740 | $0.0764 | $0.0720 |
| 2023-12-18 | $0.0740 | $0.0734 | $0.0761 | $0.0732 |
| 2023-12-19 | $0.0734 | $0.0756 | $0.0808 | $0.0719 |
| 2023-12-20 | $0.0756 | $0.0780 | $0.0786 | $0.0755 |
| 2023-12-21 | $0.0780 | $0.0802 | $0.0806 | $0.0771 |
| 2023-12-22 | $0.0802 | $0.0868 | $0.0898 | $0.0798 |
| 2023-12-23 | $0.0868 | $0.0873 | $0.1009000 | $0.0834 |
| 2023-12-24 | $0.0873 | $0.0872 | $0.0906 | $0.0847 |
| 2023-12-25 | $0.0872 | $0.0893 | $0.0902 | $0.0870 |
| 2023-12-26 | $0.0893 | $0.0942 | $0.0995000 | $0.0870 |
| 2023-12-27 | $0.0942 | $0.0928 | $0.1054000 | $0.0924 |
| 2023-12-28 | $0.0928 | $0.0884 | $0.0919 | $0.0842 |
| 2023-12-29 | $0.0884 | $0.0851 | $0.0881 | $0.0846 |
| 2023-12-30 | $0.0851 | $0.0843 | $0.0869 | $0.0825 |
| 2023-12-31 | $0.0843 | $0.0840 | $0.0865 | $0.0833 |
| 2024-01-01 | $0.0840 | $0.0873 | $0.0880 | $0.0849 |
| 2024-01-02 | $0.0873 | $0.0898 | $0.0905 | $0.0855 |
| 2024-01-03 | $0.0898 | $0.0820 | $0.0853 | $0.0798 |
| 2024-01-04 | $0.0820 | $0.0860 | $0.0862 | $0.0831 |
| 2024-01-05 | $0.0860 | $0.0838 | $0.0867 | $0.0826 |
| 2024-01-06 | $0.0838 | $0.0832 | $0.0845 | $0.0816 |
| 2024-01-07 | $0.0832 | $0.0791 | $0.0854 | $0.0787 |
| 2024-01-08 | $0.0791 | $0.0793 | $0.0801 | $0.0790 |
| 2024-01-09 | $0.0809 | $0.0779 | $0.0823 | $0.0765 |
| 2024-01-10 | $0.0779 | $0.0822 | $0.0866 | $0.0817 |
| 2024-01-11 | $0.0822 | $0.0822 | $0.0843 | $0.0814 |
| 2024-01-12 | $0.0822 | $0.0797 | $0.0810 | $0.0767 |
| 2024-01-13 | $0.0797 | $0.0817 | $0.0830 | $0.0794 |
| 2024-01-14 | $0.0817 | $0.0818 | $0.0820 | $0.0776 |
| 2024-01-15 | $0.0818 | $0.0808 | $0.0843 | $0.0801 |
| 2024-01-16 | $0.0808 | $0.0823 | $0.0841 | $0.0812 |
| 2024-01-17 | $0.0823 | $0.0807 | $0.0822 | $0.0796 |
| 2024-01-18 | $0.0807 | $0.0775 | $0.0792 | $0.0760 |
| 2024-01-19 | $0.0775 | $0.0787 | $0.0797 | $0.0762 |
| 2024-01-20 | $0.0787 | $0.0805 | $0.0810 | $0.0776 |
| 2024-01-21 | $0.0805 | $0.0788 | $0.0810 | $0.0788 |
| 2024-01-22 | $0.0788 | $0.0763 | $0.0772 | $0.0737 |
| 2024-01-23 | $0.0763 | $0.0780 | $0.0785 | $0.0726 |
| 2024-01-24 | $0.0780 | $0.0773 | $0.0793 | $0.0766 |
| 2024-01-25 | $0.0773 | $0.0776 | $0.0789 | $0.0758 |
| 2024-01-26 | $0.0776 | $0.0809 | $0.0812 | $0.0789 |
| 2024-01-27 | $0.0809 | $0.0814 | $0.0821 | $0.0801 |
| 2024-01-28 | $0.0814 | $0.0797 | $0.0817 | $0.0792 |
| 2024-01-29 | $0.0797 | $0.0825 | $0.0876 | $0.0816 |
| 2024-01-30 | $0.0825 | $0.0806 | $0.0844 | $0.0801 |
| 2024-01-31 | $0.0806 | $0.0778 | $0.0792 | $0.0774 |
| 2024-02-01 | $0.0778 | $0.0785 | $0.0799 | $0.0779 |
| 2024-02-02 | $0.0785 | $0.0780 | $0.0794 | $0.0773 |
| 2024-02-03 | $0.0780 | $0.0776 | $0.0783 | $0.0755 |
| 2024-02-04 | $0.0776 | $0.0771 | $0.0785 | $0.0755 |
| 2024-02-05 | $0.0771 | $0.0775 | $0.0779 | $0.0761 |
| 2024-02-06 | $0.0775 | $0.0766 | $0.0804 | $0.0759 |
| 2024-02-07 | $0.0766 | $0.0788 | $0.0800 | $0.0773 |
| 2024-02-08 | $0.0788 | $0.0796 | $0.0813 | $0.0777 |
| 2024-02-09 | $0.0796 | $0.0828 | $0.0828 | $0.0799 |
| 2024-02-10 | $0.0828 | $0.0818 | $0.0840 | $0.0818 |
| 2024-02-11 | $0.0818 | $0.0815 | $0.0838 | $0.0815 |
| 2024-02-12 | $0.0815 | $0.0841 | $0.0907 | $0.0833 |
| 2024-02-13 | $0.0841 | $0.0864 | $0.0888 | $0.0827 |
| 2024-02-14 | $0.0864 | $0.0875 | $0.0931 | $0.0869 |
| 2024-02-15 | $0.0875 | $0.0887 | $0.0901 | $0.0870 |
| 2024-02-16 | $0.0887 | $0.0891 | $0.0893 | $0.0881 |
| 2024-02-17 | $0.0920 | $0.0895 | $0.0917 | $0.0884 |
| 2024-02-18 | $0.0895 | $0.0942 | $0.0980 | $0.0919 |
| 2024-02-19 | $0.0942 | $0.0942 | $0.0972 | $0.0922 |
| 2024-02-20 | $0.0942 | $0.0944 | $0.1013000 | $0.0932 |
| 2024-02-21 | $0.0944 | $0.0905 | $0.0947 | $0.0900 |
| 2024-02-22 | $0.0905 | $0.0930 | $0.0953 | $0.0906 |
| 2024-02-23 | $0.0930 | $0.0935 | $0.0944 | $0.0903 |
| 2024-02-24 | $0.0935 | $0.0984 | $0.1005000 | $0.0939 |
| 2024-02-25 | $0.0985 | $0.0996100 | $0.1058000 | $0.0959 |
| 2024-02-26 | $0.0996100 | $0.1008000 | $0.1039000 | $0.0991600 |
| 2024-02-27 | $0.1008000 | $0.1012000 | $0.1048000 | $0.0995800 |
| 2024-02-28 | $0.1012000 | $0.1006000 | $0.1080000 | $0.0995600 |
| 2024-02-29 | $0.1006000 | $0.1033000 | $0.1039000 | $0.0969 |
| 2024-03-01 | $0.1033000 | $0.1069000 | $0.1086000 | $0.1041000 |
| 2024-03-02 | $0.1069000 | $0.1150000 | $0.1161000 | $0.1051000 |
| 2024-03-03 | $0.1150000 | $0.1152000 | $0.1179000 | $0.1113000 |
| 2024-03-04 | $0.1152000 | $0.1130000 | $0.1231000 | $0.1126000 |
| 2024-03-05 | $0.1130000 | $0.1074000 | $0.1117000 | $0.1057000 |
| 2024-03-06 | $0.1074000 | $0.1143000 | $0.1158000 | $0.1074000 |
| 2024-03-07 | $0.1143000 | $0.1197000 | $0.1201000 | $0.1139000 |
| 2024-03-08 | $0.1197000 | $0.1230000 | $0.1245000 | $0.1168000 |
| 2024-03-09 | $0.1230000 | $0.1237000 | $0.1256000 | $0.1221000 |
| 2024-03-10 | $0.1237000 | $0.1207000 | $0.1234000 | $0.1161000 |
| 2024-03-11 | $0.1207000 | $0.1285000 | $0.1297000 | $0.1244000 |
| 2024-03-12 | $0.1285000 | $0.1285000 | $0.1309000 | $0.1238000 |
| 2024-03-13 | $0.1285000 | $0.1423000 | $0.1483000 | $0.1282000 |
| 2024-03-14 | $0.1423000 | $0.1358000 | $0.1405000 | $0.1308000 |
| 2024-03-15 | $0.1358000 | $0.1433000 | $0.1564000 | $0.1291000 |
| 2024-03-16 | $0.1433000 | $0.1299000 | $0.1426000 | $0.1253000 |
| 2024-03-17 | $0.1299000 | $0.1300000 | $0.1366000 | $0.1285000 |
| 2024-03-18 | $0.1300000 | $0.1521000 | $0.1831000 | $0.1246000 |
| 2024-03-19 | $0.1521000 | $0.1586000 | $0.1709000 | $0.1254000 |
| 2024-03-20 | $0.1586000 | $0.1579000 | $0.1808000 | $0.1512000 |
| 2024-03-21 | $0.1579000 | $0.1823000 | $0.1903000 | $0.1554000 |
| 2024-03-22 | $0.1823000 | $0.1659000 | $0.1765000 | $0.1618000 |
| 2024-03-23 | $0.1659000 | $0.1762000 | $0.1842000 | $0.1585000 |
| 2024-03-24 | $0.1762000 | $0.1879000 | $0.2118000 | $0.1817000 |
| 2024-03-25 | $0.1879000 | $0.2438000 | $0.2711000 | $0.1943000 |
| 2024-03-26 | $0.2438000 | $0.2759000 | $0.3049000 | $0.2196000 |
| 2024-03-27 | $0.2759000 | $0.2474000 | $0.2961000 | $0.2394000 |
| 2024-03-28 | $0.2474000 | $0.2536000 | $0.2899000 | $0.2429000 |
| 2024-03-29 | $0.2536000 | $0.2658000 | $0.2893000 | $0.2381000 |
| 2024-03-30 | $0.2658000 | $0.2603000 | $0.2855000 | $0.2568000 |
| 2024-03-31 | $0.2603000 | $0.2705000 | $0.2837000 | $0.2516000 |
| 2024-04-01 | $0.2705000 | $0.2643000 | $0.2745000 | $0.2471000 |
| 2024-04-02 | $0.2643000 | $0.2299000 | $0.2483000 | $0.2237000 |
| 2024-04-03 | $0.2299000 | $0.2285000 | $0.2306000 | $0.2273000 |
Märkte
LTO Network Crypto Market
| Pair | Austausch |
|---|---|
| LTO/ETH | bilaxy |
| LTO/BTC | bitmax |
| LTO/ETH | bitmax |
| LTO/USDT | bitmax |
| LTO/ETH | idex |
Description
LTO Network Crypto ICO Description
Using blockchain technology, LTO Network enables organizations to run B2B-workflows in a decentralized way, where parties participate via their own node.
Just as in the real world, when parties conclude an agreement, the execution of this agreement needs to take place in the correct way. LTO Network uses decentralized workflows called Live Contracts to automate these procedures. Live Contracts contain instructions for both humans and systems on the actions that need to be executed. All parties involved in the Live Contract validate each other's actions and secure data submissions.
Technologie
LTO Network Crypto Technology
Sorry, detailed technology about LTO Network is not currently available
Eigenschaften
LTO Network Crypto Features
Sorry, detailed features about LTO Network is not currently available
LTO Network News
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen