Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2013-04-28 -> 2025-10-10 - Kayıt: 4.547
Litecoin
Son kapanış: $ 125,95
$ 125,95
Güncel değişim:
6,21%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 4.547
- Min Kapanış: $ 1,15
- Maks Kapanış: $ 384,67
- Ortalama Kapanış: $ 64,88
- Son Kapanış: $ 125,95
- Önceki Kapanış: -
- Günlük Değişim: 6,21%
- MA (ortalama kapanış): $ 64,88
- Min/Max Kartı: $ 1,15 / $ 384,67
Güncel Notlar
Son Kapanış
$ 125,95
7 Gün Ort.
$ 64,88
Canlı Fiyat
$ 125,95
Günlük Değişim
6,21%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-14 | $ 77,68 | -1,21% | 341.117.324 | $ 5.879.656.085,25 |
| 2025-04-15 | $ 77,10 | -0,75% | 365.700.614 | $ 5.839.473.626,29 |
| 2025-04-16 | $ 75,41 | -2,20% | 293.389.016 | $ 5.716.629.508,60 |
| 2025-04-17 | $ 74,32 | -1,45% | 329.901.356 | $ 5.628.221.152,34 |
| 2025-04-18 | $ 74,90 | 0,78% | 284.895.325 | $ 5.673.941.607,19 |
| 2025-04-19 | $ 75,98 | 1,44% | 224.348.134 | $ 5.756.754.830,76 |
| 2025-04-20 | $ 76,15 | 0,22% | 222.707.907 | $ 5.770.027.864,64 |
| 2025-04-21 | $ 77,77 | 2,13% | 226.606.832 | $ 5.893.574.369,64 |
| 2025-04-22 | $ 77,82 | 0,07% | 380.280.927 | $ 5.882.844.239,93 |
| 2025-04-23 | $ 83,89 | 7,79% | 463.598.616 | $ 6.358.829.483,22 |
| 2025-04-24 | $ 83,14 | -0,89% | 505.566.473 | $ 6.300.044.839,97 |
| 2025-04-25 | $ 84,36 | 1,47% | 371.800.434 | $ 6.392.700.908,62 |
| 2025-04-26 | $ 86,40 | 2,42% | 393.330.067 | $ 6.547.211.474,20 |
| 2025-04-27 | $ 87,04 | 0,74% | 256.842.886 | $ 6.594.892.212,57 |
| 2025-04-28 | $ 85,55 | -1,71% | 248.128.461 | $ 6.484.002.209,93 |
| 2025-04-29 | $ 85,81 | 0,30% | 364.715.075 | $ 6.506.028.163,85 |
| 2025-04-30 | $ 85,42 | -0,45% | 376.160.717 | $ 6.469.813.938,36 |
| 2025-05-01 | $ 83,59 | -2,15% | 358.459.828 | $ 6.339.006.109,88 |
| 2025-05-02 | $ 89,06 | 6,55% | 445.379.919 | $ 6.760.019.906,18 |
| 2025-05-03 | $ 87,90 | -1,31% | 353.537.415 | $ 6.662.444.106,88 |
| 2025-05-04 | $ 86,76 | -1,29% | 222.937.445 | $ 6.580.336.489,89 |
| 2025-05-05 | $ 85,11 | -1,90% | 284.680.222 | $ 6.445.673.274,79 |
| 2025-05-06 | $ 83,42 | -1,99% | 540.852.195 | $ 6.327.351.259,70 |
| 2025-05-07 | $ 92,15 | 10,47% | 508.437.786 | $ 6.940.675.018,65 |
| 2025-05-08 | $ 89,44 | -2,94% | 768.475.916 | $ 6.784.143.602,95 |
| 2025-05-09 | $ 94,62 | 5,79% | 769.057.504 | $ 7.178.132.057,53 |
| 2025-05-10 | $ 100,40 | 6,11% | 823.102.318 | $ 7.609.502.261,90 |
| 2025-05-11 | $ 105,09 | 4,67% | 793.369.163 | $ 7.962.021.968,44 |
| 2025-05-12 | $ 99,93 | -4,91% | 633.852.740 | $ 7.581.426.650,86 |
| 2025-05-13 | $ 104,12 | 4,20% | 842.851.131 | $ 7.900.124.264,27 |
| 2025-05-14 | $ 103,47 | -0,63% | 694.404.890 | $ 7.849.577.367,25 |
| 2025-05-15 | $ 100,98 | -2,41% | 631.142.305 | $ 7.658.542.652,08 |
| 2025-05-16 | $ 99,18 | -1,78% | 605.789.875 | $ 7.518.517.800,93 |
| 2025-05-17 | $ 99,63 | 0,45% | 421.896.098 | $ 7.560.669.237,34 |
| 2025-05-18 | $ 96,34 | -3,30% | 426.859.653 | $ 7.310.601.408,93 |
| 2025-05-19 | $ 100,17 | 3,97% | 491.046.900 | $ 7.589.514.542,62 |
| 2025-05-20 | $ 98,39 | -1,78% | 517.987.884 | $ 7.465.214.058,84 |
| 2025-05-21 | $ 94,26 | -4,20% | 658.402.463 | $ 7.152.122.191,49 |
| 2025-05-22 | $ 97,38 | 3,31% | 560.929.781 | $ 7.381.410.256,85 |
| 2025-05-23 | $ 100,37 | 3,07% | 691.189.969 | $ 7.616.964.735,32 |
| 2025-05-24 | $ 95,34 | -5,02% | 640.116.442 | $ 7.233.269.342,62 |
| 2025-05-25 | $ 95,63 | 0,30% | 349.265.347 | $ 7.257.006.734,24 |
| 2025-05-26 | $ 95,60 | -0,03% | 336.902.519 | $ 7.255.210.502,68 |
| 2025-05-27 | $ 94,81 | -0,83% | 307.278.488 | $ 7.194.015.758,91 |
| 2025-05-28 | $ 95,87 | 1,12% | 444.463.586 | $ 7.276.324.350,51 |
| 2025-05-29 | $ 95,35 | -0,55% | 364.860.221 | $ 7.239.564.580,68 |
| 2025-05-30 | $ 93,52 | -1,91% | 489.918.920 | $ 7.098.968.919,69 |
| 2025-05-31 | $ 85,79 | -8,27% | 609.239.604 | $ 6.508.113.547,09 |
| 2025-06-01 | $ 87,31 | 1,77% | 368.570.120 | $ 6.628.302.688,82 |
| 2025-06-02 | $ 88,58 | 1,46% | 250.641.739 | $ 6.721.420.578,17 |
| 2025-06-03 | $ 89,77 | 1,34% | 315.511.864 | $ 6.817.085.283,32 |
| 2025-06-04 | $ 89,64 | -0,14% | 290.415.742 | $ 6.806.094.942,62 |
| 2025-06-05 | $ 88,06 | -1,77% | 283.400.246 | $ 6.685.240.482,05 |
| 2025-06-06 | $ 83,72 | -4,92% | 386.676.782 | $ 6.353.007.672,79 |
| 2025-06-07 | $ 87,20 | 4,16% | 318.815.127 | $ 6.620.122.726,49 |
| 2025-06-08 | $ 88,38 | 1,36% | 208.617.335 | $ 6.711.959.208,38 |
| 2025-06-09 | $ 87,23 | -1,30% | 219.145.662 | $ 6.624.602.689,28 |
| 2025-06-10 | $ 90,68 | 3,95% | 363.461.251 | $ 6.886.795.587,12 |
| 2025-06-11 | $ 93,22 | 2,80% | 369.416.831 | $ 7.081.881.855,46 |
| 2025-06-12 | $ 91,54 | -1,81% | 409.401.197 | $ 6.949.477.372,08 |
| 2025-06-13 | $ 86,57 | -5,43% | 328.147.765 | $ 6.579.438.151,49 |
| 2025-06-14 | $ 86,54 | -0,04% | 453.940.334 | $ 6.573.069.858,77 |
| 2025-06-15 | $ 85,27 | -1,47% | 202.314.467 | $ 6.477.342.927,64 |
| 2025-06-16 | $ 86,28 | 1,19% | 175.003.365 | $ 6.555.841.563,76 |
| 2025-06-17 | $ 87,19 | 1,06% | 312.335.922 | $ 6.639.220.730,51 |
| 2025-06-18 | $ 84,47 | -3,12% | 358.377.215 | $ 6.419.781.912,50 |
| 2025-06-19 | $ 85,02 | 0,65% | 284.249.152 | $ 6.457.889.898,19 |
| 2025-06-20 | $ 85,12 | 0,11% | 245.465.299 | $ 6.467.861.513,70 |
| 2025-06-21 | $ 82,85 | -2,66% | 324.674.723 | $ 6.294.823.115,12 |
| 2025-06-22 | $ 79,71 | -3,79% | 269.408.064 | $ 6.052.916.511,14 |
| 2025-06-23 | $ 80,14 | 0,54% | 419.500.512 | $ 6.087.863.003,94 |
| 2025-06-24 | $ 85,14 | 6,23% | 376.105.211 | $ 6.471.958.214,50 |
| 2025-06-25 | $ 84,78 | -0,42% | 266.256.925 | $ 6.443.683.289,61 |
| 2025-06-26 | $ 84,64 | -0,17% | 286.752.019 | $ 6.432.893.465,48 |
| 2025-06-27 | $ 84,33 | -0,36% | 270.977.537 | $ 6.409.668.188,46 |
| 2025-06-28 | $ 84,82 | 0,58% | 248.852.718 | $ 6.446.632.389,26 |
| 2025-06-29 | $ 86,30 | 1,75% | 208.705.149 | $ 6.560.193.139,79 |
| 2025-06-30 | $ 88,00 | 1,97% | 205.983.528 | $ 6.686.508.244,21 |
| 2025-07-01 | $ 86,07 | -2,19% | 306.551.523 | $ 6.547.191.655,29 |
| 2025-07-02 | $ 83,20 | -3,34% | 318.807.922 | $ 6.324.297.489,08 |
| 2025-07-03 | $ 87,34 | 4,97% | 397.676.216 | $ 6.640.004.897,57 |
| 2025-07-04 | $ 88,98 | 1,88% | 644.210.978 | $ 6.764.109.527,46 |
| 2025-07-05 | $ 86,87 | -2,36% | 420.436.835 | $ 6.603.964.044,55 |
| 2025-07-06 | $ 87,43 | 0,65% | 205.340.688 | $ 6.647.967.513,74 |
| 2025-07-07 | $ 87,40 | -0,04% | 243.934.336 | $ 6.647.164.659,55 |
| 2025-07-08 | $ 86,08 | -1,52% | 349.545.773 | $ 6.546.418.316,21 |
| 2025-07-09 | $ 87,68 | 1,86% | 290.955.309 | $ 6.668.042.766,50 |
| 2025-07-10 | $ 90,76 | 3,52% | 518.506.626 | $ 6.906.580.739,38 |
| 2025-07-11 | $ 94,68 | 4,31% | 609.325.357 | $ 7.200.952.614,47 |
| 2025-07-12 | $ 94,21 | -0,49% | 948.875.440 | $ 7.162.091.747,98 |
| 2025-07-13 | $ 92,79 | -1,51% | 513.825.417 | $ 7.058.212.483,88 |
| 2025-07-14 | $ 94,60 | 1,95% | 479.740.257 | $ 7.191.008.902,83 |
| 2025-07-15 | $ 95,48 | 0,93% | 704.156.937 | $ 7.263.160.205,60 |
| 2025-07-16 | $ 96,28 | 0,83% | 681.408.999 | $ 7.326.368.484,53 |
| 2025-07-17 | $ 97,54 | 1,31% | 780.993.823 | $ 7.420.838.096,14 |
| 2025-07-18 | $ 101,87 | 4,44% | 1.154.475.579 | $ 7.752.285.652,22 |
| 2025-07-19 | $ 101,64 | -0,23% | 2.134.956.837 | $ 7.729.050.420,79 |
| 2025-07-20 | $ 113,18 | 11,35% | 1.575.226.182 | $ 8.611.988.463,61 |
| 2025-07-21 | $ 116,81 | 3,21% | 2.116.275.346 | $ 8.900.309.742,41 |
| 2025-07-22 | $ 115,96 | -0,73% | 1.403.856.908 | $ 8.825.623.411,13 |
| 2025-07-23 | $ 119,09 | 2,70% | 1.441.587.033 | $ 9.059.224.362,01 |
| 2025-07-24 | $ 112,32 | -5,68% | 1.439.880.817 | $ 8.553.499.764,59 |
| 2025-07-25 | $ 112,31 | -0,01% | 1.022.887.228 | $ 8.546.726.640,70 |
| 2025-07-26 | $ 113,62 | 1,16% | 1.139.720.752 | $ 8.645.058.340,01 |
| 2025-07-27 | $ 114,00 | 0,34% | 510.456.071 | $ 8.679.606.135,34 |
| 2025-07-28 | $ 114,72 | 0,63% | 564.740.621 | $ 8.732.379.058,07 |
| 2025-07-29 | $ 108,64 | -5,29% | 758.915.783 | $ 8.267.536.475,98 |
| 2025-07-30 | $ 108,52 | -0,12% | 615.564.904 | $ 8.255.877.804,93 |
| 2025-07-31 | $ 110,59 | 1,91% | 764.442.572 | $ 8.421.261.216,25 |
| 2025-08-01 | $ 106,11 | -4,05% | 650.141.711 | $ 8.078.191.759,62 |
| 2025-08-02 | $ 106,65 | 0,50% | 1.108.589.884 | $ 8.116.619.389,81 |
| 2025-08-03 | $ 106,43 | -0,20% | 883.215.577 | $ 8.110.244.397,05 |
| 2025-08-04 | $ 110,47 | 3,79% | 582.815.701 | $ 8.410.556.023,25 |
| 2025-08-05 | $ 121,18 | 9,70% | 1.236.473.426 | $ 9.224.471.236,62 |
| 2025-08-06 | $ 120,37 | -0,67% | 1.780.190.787 | $ 9.177.654.844,88 |
| 2025-08-07 | $ 119,33 | -0,86% | 865.634.240 | $ 9.088.177.597,53 |
| 2025-08-08 | $ 122,57 | 2,71% | 1.098.052.508 | $ 9.314.166.968,36 |
| 2025-08-09 | $ 123,93 | 1,12% | 1.075.043.611 | $ 9.445.659.837,09 |
| 2025-08-10 | $ 120,51 | -2,77% | 775.086.193 | $ 9.181.962.713,47 |
| 2025-08-11 | $ 123,81 | 2,74% | 844.483.392 | $ 9.431.277.721,72 |
| 2025-08-12 | $ 120,31 | -2,83% | 1.281.509.926 | $ 9.164.970.323,35 |
| 2025-08-13 | $ 130,80 | 8,72% | 1.293.240.347 | $ 9.968.516.391,83 |
| 2025-08-14 | $ 130,96 | 0,12% | 1.190.160.422 | $ 9.974.742.387,50 |
| 2025-08-15 | $ 121,40 | -7,30% | 1.295.626.245 | $ 9.252.721.808,18 |
| 2025-08-16 | $ 118,96 | -2,01% | 947.312.345 | $ 9.062.962.679,42 |
| 2025-08-17 | $ 120,87 | 1,60% | 579.493.321 | $ 9.201.430.256,55 |
| 2025-08-18 | $ 121,10 | 0,19% | 628.767.994 | $ 9.228.478.128,94 |
| 2025-08-19 | $ 117,60 | -2,89% | 707.180.144 | $ 8.956.045.377,32 |
| 2025-08-20 | $ 112,53 | -4,31% | 695.330.259 | $ 8.576.838.425,02 |
| 2025-08-21 | $ 116,08 | 3,15% | 577.442.965 | $ 8.856.622.972,86 |
| 2025-08-22 | $ 114,53 | -1,33% | 458.726.501 | $ 8.721.450.387,48 |
| 2025-08-23 | $ 122,86 | 7,27% | 830.635.052 | $ 9.364.577.115,48 |
| 2025-08-24 | $ 121,31 | -1,26% | 459.023.478 | $ 9.245.827.058,94 |
| 2025-08-25 | $ 118,26 | -2,51% | 691.150.527 | $ 9.024.738.990,59 |
| 2025-08-26 | $ 109,40 | -7,50% | 946.047.649 | $ 8.336.994.005,08 |
| 2025-08-27 | $ 113,51 | 3,76% | 552.951.138 | $ 8.652.464.638,40 |
| 2025-08-28 | $ 112,13 | -1,22% | 563.812.675 | $ 8.549.713.454,41 |
| 2025-08-29 | $ 113,68 | 1,38% | 446.683.192 | $ 8.663.821.996,88 |
| 2025-08-30 | $ 109,97 | -3,26% | 584.883.496 | $ 8.384.014.577,80 |
| 2025-08-31 | $ 110,71 | 0,67% | 327.312.487 | $ 8.440.755.717,00 |
| 2025-09-01 | $ 108,92 | -1,62% | 324.492.862 | $ 8.306.989.343,85 |
| 2025-09-02 | $ 108,47 | -0,41% | 509.989.885 | $ 8.268.663.383,56 |
| 2025-09-03 | $ 111,66 | 2,94% | 581.331.851 | $ 8.507.601.458,07 |
| 2025-09-04 | $ 112,94 | 1,14% | 435.224.347 | $ 8.612.918.428,92 |
| 2025-09-05 | $ 111,10 | -1,62% | 368.494.471 | $ 8.476.870.927,15 |
| 2025-09-06 | $ 112,09 | 0,89% | 515.331.504 | $ 8.545.663.183,66 |
| 2025-09-07 | $ 112,12 | 0,03% | 268.329.143 | $ 8.551.852.915,28 |
| 2025-09-08 | $ 114,97 | 2,54% | 371.135.795 | $ 8.769.804.422,58 |
| 2025-09-09 | $ 112,67 | -2,00% | 612.832.393 | $ 8.591.894.684,10 |
| 2025-09-10 | $ 111,98 | -0,61% | 559.004.322 | $ 8.542.468.393,22 |
| 2025-09-11 | $ 117,38 | 4,82% | 679.043.386 | $ 8.946.392.967,04 |
| 2025-09-12 | $ 115,90 | -1,25% | 647.083.640 | $ 8.842.163.625,14 |
| 2025-09-13 | $ 118,20 | 1,98% | 703.637.621 | $ 9.020.433.596,01 |
| 2025-09-14 | $ 119,30 | 0,93% | 714.459.287 | $ 9.101.740.752,65 |
| 2025-09-15 | $ 115,15 | -3,48% | 644.621.294 | $ 8.785.397.465,77 |
| 2025-09-16 | $ 113,73 | -1,23% | 548.929.372 | $ 8.676.936.230,38 |
| 2025-09-17 | $ 114,98 | 1,10% | 524.508.740 | $ 8.773.728.183,10 |
| 2025-09-18 | $ 117,06 | 1,81% | 619.286.276 | $ 8.935.110.253,11 |
| 2025-09-19 | $ 118,28 | 1,04% | 645.934.510 | $ 9.027.835.353,25 |
| 2025-09-20 | $ 114,05 | -3,58% | 516.627.684 | $ 8.698.046.149,71 |
| 2025-09-21 | $ 113,87 | -0,15% | 304.911.761 | $ 8.687.425.020,78 |
| 2025-09-22 | $ 114,14 | 0,24% | 347.578.563 | $ 8.712.880.886,30 |
| 2025-09-23 | $ 105,84 | -7,28% | 854.801.765 | $ 8.080.849.746,36 |
| 2025-09-24 | $ 106,18 | 0,33% | 472.325.132 | $ 8.106.207.759,84 |
| 2025-09-25 | $ 105,64 | -0,51% | 541.827.948 | $ 8.061.824.633,39 |
| 2025-09-26 | $ 102,13 | -3,32% | 583.267.846 | $ 7.799.287.231,79 |
| 2025-09-27 | $ 104,63 | 2,45% | 396.219.985 | $ 7.986.677.083,59 |
| 2025-09-28 | $ 104,47 | -0,16% | 260.243.110 | $ 7.975.959.669,41 |
| 2025-09-29 | $ 106,80 | 2,23% | 292.529.432 | $ 8.157.667.969,24 |
| 2025-09-30 | $ 106,83 | 0,03% | 457.692.729 | $ 8.152.921.518,38 |
| 2025-10-01 | $ 106,89 | 0,05% | 431.615.873 | $ 8.161.730.433,39 |
| 2025-10-02 | $ 115,07 | 7,65% | 808.254.206 | $ 8.789.349.880,15 |
| 2025-10-03 | $ 119,64 | 3,97% | 1.478.673.971 | $ 9.125.191.788,71 |
| 2025-10-04 | $ 120,50 | 0,72% | 1.113.555.152 | $ 9.197.048.797,18 |
| 2025-10-05 | $ 120,43 | -0,06% | 513.519.376 | $ 9.199.245.196,77 |
| 2025-10-06 | $ 118,85 | -1,31% | 810.945.085 | $ 9.078.024.598,81 |
| 2025-10-07 | $ 118,39 | -0,39% | 705.811.047 | $ 9.048.665.219,58 |
| 2025-10-08 | $ 117,05 | -1,13% | 733.977.106 | $ 8.937.047.031,70 |
| 2025-10-09 | $ 118,58 | 1,31% | 583.487.596 | $ 9.054.936.630,19 |
| 2025-10-10 | $ 125,95 | 6,21% | 1.214.103.581 | $ 9.621.038.463,31 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 118,13 | $ 106,89 / $ 125,95 | 8.393.942.992 | 10 |
| Eylül 2025 | $ 111,72 | $ 102,13 / $ 119,30 | 15.301.696.656 | 30 |
| Ağustos 2025 | $ 117,36 | $ 106,11 / $ 130,96 | 25.957.017.190 | 31 |
| Temmuz 2025 | $ 100,02 | $ 83,20 / $ 119,09 | 25.057.279.069 | 31 |
| Haziran 2025 | $ 86,42 | $ 79,71 / $ 93,22 | 9.021.123.800 | 30 |
| Mayıs 2025 | $ 94,96 | $ 83,42 / $ 105,09 | 16.586.688.526 | 31 |
| Nisan 2025 | $ 79,45 | $ 68,98 / $ 87,04 | 11.948.969.312 | 30 |
| Mart 2025 | $ 97,08 | $ 85,45 / $ 128,03 | 21.601.239.757 | 31 |
| Şubat 2025 | $ 119,28 | $ 101,48 / $ 135,05 | 35.370.716.167 | 28 |
| Ocak 2025 | $ 113,03 | $ 98,51 / $ 136,86 | 27.451.515.078 | 31 |
| Aralık 2024 | $ 114,93 | $ 98,33 / $ 136,50 | 44.540.820.734 | 31 |
| Kasım 2024 | $ 82,41 | $ 65,41 / $ 103,58 | 30.692.261.388 | 30 |