Stockscreener 앱 받기
9.4501
0.75%
0.0701
Grayscale Litecoin TR LTC 주식 (LTCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $9.65 | $9.22 | $0.43 | 41,344.0 | +0.75% |
| 2025-08-29 | $9.73 | $9.18 | $0.55 | 184,381.0 | -3.11% |
| 2025-08-28 | $9.82 | $9.39 | $0.43 | 92,045.0 | +2.44% |
| 2025-08-27 | $9.89 | $9.36 | $0.53 | 80,141.0 | -3.67% |
| 2025-08-26 | $9.81 | $9.30 | $0.51 | 59,322.0 | +6.86% |
| 2025-08-25 | $9.38 | $8.69 | $0.69 | 115,012.0 | -5.54% |
| 2025-08-22 | $9.96 | $9.03 | $0.932 | 169,775.0 | +6.25% |
| 2025-08-21 | $9.27 | $8.94 | $0.3299 | 62,547.0 | -1.12% |
| 2025-08-20 | $9.35 | $8.71 | $0.64 | 165,018.0 | +3.70% |
| 2025-08-19 | $9.53 | $8.85 | $0.68 | 252,707.0 | -7.32% |
| 2025-08-18 | $9.87 | $9.44 | $0.43 | 141,882.0 | -1.23% |
| 2025-08-15 | $10.60 | $9.60 | $1.00 | 165,540.0 | -4.65% |
| 2025-08-14 | $10.75 | $10.07 | $0.678 | 197,055.0 | -6.15% |
| 2025-08-13 | $11.79 | $10.51 | $1.28 | 319,289.0 | +3.81% |
| 2025-08-12 | $10.52 | $9.64 | $0.875 | 297,315.0 | +6.77% |
| 2025-08-11 | $10.22 | $9.68 | $0.54 | 219,711.0 | -3.20% |
| 2025-08-08 | $10.17 | $9.72 | $0.45 | 163,558.0 | +4.26% |
| 2025-08-07 | $9.80 | $9.11 | $0.69 | 123,480.0 | +4.79% |
| 2025-08-06 | $9.43 | $8.64 | $0.7899 | 215,261.0 | -1.64% |
| 2025-08-05 | $9.86 | $9.38 | $0.47 | 176,396.0 | +0.74% |
Grayscale Litecoin TR LTC 주식 (LTCN) 연도별 가격 이력
이 심층 분석에서는 Grayscale Litecoin TR LTC 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Litecoin TR LTC 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Litecoin TR LTC 주식 (LTCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.65 | $9.22 | $0.43 | 41,344.0 | +0.75% |
| 2025-08 | $11.79 | $8.15 | $3.64 | 3,590,749.0 | +8.06% |
| 2025-07 | $11.30 | $6.39 | $4.91 | 5,129,048.0 | +30.53% |
| 2025-06 | $7.35 | $6.17 | $1.18 | 2,182,260.0 | -3.48% |
| 2025-05 | $8.88 | $6.35 | $2.53 | 3,123,502.0 | +6.49% |
| 2025-04 | $7.55 | $5.49 | $2.06 | 2,885,729.0 | -1.67% |
| 2025-03 | $11.45 | $6.12 | $5.33 | 3,104,936.0 | -40.02% |
| 2025-02 | $12.75 | $8.76 | $3.99 | 3,352,382.0 | +3.42% |
| 2025-01 | $16.81 | $9.80 | $7.01 | 4,972,963.0 | -17.06% |
Grayscale Litecoin TR LTC 주식 (LTCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.76 | $12.28 | $11.48 | 4,836,801.0 | -10.01% |
| 2024-11 | $18.60 | $12.50 | $6.10 | 4,912,629.0 | -9.51% |
| 2024-10 | $19.65 | $11.75 | $7.90 | 4,411,100.0 | +12.47% |
| 2024-09 | $15.94 | $9.87 | $6.07 | 2,727,464.0 | +15.25% |
| 2024-08 | $17.28 | $9.25 | $8.03 | 3,556,141.0 | -24.38% |
| 2024-07 | $25.43 | $15.81 | $9.62 | 2,594,536.0 | -21.24% |
| 2024-06 | $28.53 | $16.81 | $11.72 | 2,865,902.0 | -22.28% |
| 2024-05 | $34.49 | $24.12 | $10.37 | 3,180,452.0 | -6.17% |
| 2024-04 | $54.45 | $27.80 | $26.65 | 7,495,512.0 | -24.97% |
| 2024-03 | $39.93 | $14.82 | $25.11 | 8,189,155.0 | +154.21% |
| 2024-02 | $17.05 | $11.02 | $6.03 | 5,390,348.0 | +24.59% |
| 2024-01 | $18.80 | $8.20 | $10.60 | 7,798,413.0 | -22.54% |
Grayscale Litecoin TR LTC 주식 (LTCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.50 | $7.77 | $10.73 | 6,709,834.0 | +102.75% |
| 2023-11 | $8.00 | $5.23 | $2.77 | 3,902,887.0 | +46.35% |
| 2023-10 | $5.64 | $4.50 | $1.14 | 2,708,569.0 | +10.58% |
| 2023-09 | $5.24 | $3.96 | $1.29 | 1,715,814.0 | +10.85% |
| 2023-08 | $5.60 | $3.45 | $2.15 | 2,099,578.0 | -17.37% |
| 2023-07 | $7.00 | $5.07 | $1.93 | 2,743,395.0 | -15.35% |
| 2023-06 | $6.92 | $3.36 | $3.56 | 2,948,291.0 | +49.88% |
| 2023-05 | $4.47 | $3.67 | $0.80 | 1,209,260.0 | -3.73% |
| 2023-04 | $5.03 | $4.00 | $1.03 | 1,525,266.0 | +5.93% |
| 2023-03 | $4.43 | $3.20 | $1.23 | 2,463,790.0 | -5.15% |
| 2023-02 | $4.44 | $3.29 | $1.15 | 2,517,659.0 | +10.62% |
| 2023-01 | $3.96 | $2.12 | $1.84 | 2,795,284.0 | +83.81% |
3.25%
5.71%
자본화:
|
볼륨(24시간):