LXT Coin Values LXT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-10-09 | $0.005079 | $0.0038630 | $0.005409 | $0.0034340 |
2019-10-10 | $0.0038630 | $0.0037060 | $0.0038630 | $0.0037060 |
2019-10-14 | $0.0027380 | $0.0030970 | $0.0031810 | $0.0027620 |
2019-10-15 | $0.0030970 | $0.0030220 | $0.0030970 | $0.0030220 |
2019-10-16 | $0.0029420 | $0.0028030 | $0.0029630 | $0.0027230 |
2019-10-17 | $0.0028030 | $0.0028910 | $0.0028910 | $0.0028030 |
2019-10-18 | $0.0028290 | $0.0027970 | $0.0028770 | $0.0027170 |
2019-10-19 | $0.0027900 | $0.0031920 | $0.0032720 | $0.0027930 |
2019-10-20 | $0.0031920 | $0.0032820 | $0.0032820 | $0.0031920 |
2019-10-28 | $0.0039160 | $0.0041610 | $0.0044450 | $0.0036880 |
2019-10-29 | $0.0041610 | $0.0041540 | $0.0041610 | $0.0041540 |
2019-10-30 | $0.0043390 | $0.005149 | $0.006252 | $0.0042300 |
2019-10-31 | $0.005043 | $0.006487 | $0.006852 | $0.0049340 |
2019-11-01 | $0.006487 | $0.006506 | $0.006506 | $0.006487 |
2019-11-02 | $0.008520 | $0.006521 | $0.008756 | $0.006148 |
2019-11-03 | $0.006798 | $0.007201 | $0.008216 | $0.006462 |
2019-11-04 | $0.007101 | $0.006486 | $0.007708 | $0.006298 |
2019-11-05 | $0.006486 | $0.006508 | $0.006508 | $0.006486 |
2019-11-10 | $0.005734 | $0.006426 | $0.006607 | $0.005702 |
2019-11-11 | $0.006426 | $0.006525 | $0.006525 | $0.006426 |
2019-11-12 | $0.006894 | $0.006058 | $0.007024 | $0.006058 |
2019-11-13 | $0.006171 | $0.005520 | $0.006484 | $0.005345 |
2019-11-14 | $0.005528 | $0.005803 | $0.005889 | $0.005370 |
2019-11-15 | $0.005803 | $0.006053 | $0.006053 | $0.005803 |
2019-11-16 | $0.005589 | $0.0049260 | $0.005606 | $0.0047570 |
2019-11-17 | $0.0049260 | $0.0049430 | $0.0049430 | $0.0049260 |
2019-11-20 | $0.0043920 | $0.0043740 | $0.0045360 | $0.0041310 |
2019-11-21 | $0.0043740 | $0.0042950 | $0.0043740 | $0.0042950 |
2019-11-22 | $0.0034350 | $0.0034940 | $0.0035670 | $0.0030570 |
2019-11-23 | $0.0034270 | $0.0041030 | $0.0042500 | $0.0033700 |
2019-11-24 | $0.0041030 | $0.0041930 | $0.0041930 | $0.0041030 |
2019-11-27 | $0.0038720 | $0.0037770 | $0.0040790 | $0.0037020 |
2019-11-28 | $0.0037770 | $0.0037770 | $0.0037770 | $0.0037770 |
2019-12-18 | $0.0024550 | $0.0026690 | $0.0028910 | $0.0026690 |
2019-12-19 | $0.0026690 | $0.0027120 | $0.0027120 | $0.0026690 |
2019-12-27 | $0.0023400 | $0.0022130 | $0.0023800 | $0.0022080 |
2019-12-28 | $0.0022130 | $0.0022070 | $0.0022130 | $0.0022070 |
2019-12-30 | $0.0022580 | $0.0021830 | $0.0022890 | $0.0021520 |
2019-12-31 | $0.0021830 | $0.0021890 | $0.0021890 | $0.0021830 |
2020-01-02 | $0.0020850 | $0.0020240 | $0.0020930 | $0.0018840 |
2020-01-03 | $0.0020240 | $0.0019530 | $0.0020240 | $0.0019530 |
2020-01-05 | $0.0023540 | $0.0022800 | $0.0025740 | $0.0022800 |
2020-01-06 | $0.0022960 | $0.0024210 | $0.0026380 | $0.0023720 |
2020-01-07 | $0.0024210 | $0.0024010 | $0.0024210 | $0.0024010 |
2020-01-08 | $0.0022120 | $0.0020500 | $0.0022070 | $0.0020440 |
2020-01-09 | $0.0020500 | $0.0020560 | $0.0020560 | $0.0020500 |
2020-01-11 | $0.0020400 | $0.0021010 | $0.0021400 | $0.0019950 |
2020-01-12 | $0.0021010 | $0.0020510 | $0.0021010 | $0.0020510 |
2020-01-16 | $0.0022030 | $0.0022660 | $0.0024400 | $0.0020910 |
2020-01-17 | $0.0023040 | $0.0023370 | $0.0024330 | $0.0022340 |
2020-01-18 | $0.0023370 | $0.0023250 | $0.0023370 | $0.0023250 |
2020-01-19 | $0.0024380 | $0.0022510 | $0.0023640 | $0.0021560 |
2020-01-20 | $0.0022270 | $0.0021420 | $0.0022510 | $0.0021150 |
2020-01-21 | $0.0021420 | $0.0021370 | $0.0021420 | $0.0021370 |
2020-01-23 | $0.0021530 | $0.0021190 | $0.0021600 | $0.0020620 |
2020-01-24 | $0.0021190 | $0.0021110 | $0.0021190 | $0.0021110 |
2020-01-27 | $0.0021940 | $0.0023490 | $0.0023600 | $0.0022020 |
2020-01-28 | $0.0023490 | $0.0023030 | $0.0023490 | $0.0023030 |
2020-01-29 | $0.0022370 | $0.0022280 | $0.0022520 | $0.0021770 |
2020-01-30 | $0.0022280 | $0.0022280 | $0.0022280 | $0.0022280 |
2020-02-01 | $0.0029120 | $0.0028970 | $0.0029990 | $0.0026710 |
2020-02-02 | $0.0028970 | $0.0028980 | $0.0028980 | $0.0028970 |
2020-02-03 | $0.0027660 | $0.0027050 | $0.0028490 | $0.0026120 |
2020-02-04 | $0.0027050 | $0.0026970 | $0.0027050 | $0.0026970 |
2020-02-09 | $0.0041570 | $0.0039450 | $0.0045510 | $0.0037420 |
2020-02-10 | $0.0039450 | $0.0038680 | $0.0039450 | $0.0038680 |
2020-02-15 | $0.0044550 | $0.0037710 | $0.0047640 | $0.0036720 |
2020-02-16 | $0.0037640 | $0.0029640 | $0.0038530 | $0.0028650 |
2020-02-17 | $0.0029640 | $0.0031730 | $0.0031730 | $0.0029640 |
2020-02-29 | $0.0025760 | $0.0025870 | $0.0026360 | $0.0023900 |
2020-03-01 | $0.0025870 | $0.0025960 | $0.0025960 | $0.0025870 |
2020-03-03 | $0.0028360 | $0.0027190 | $0.0027770 | $0.0026290 |
2020-03-04 | $0.0027170 | $0.0028330 | $0.0028850 | $0.0026390 |
2020-03-05 | $0.0028330 | $0.0028610 | $0.0028610 | $0.0028330 |
2020-03-09 | $0.0024170 | $0.0025250 | $0.0027620 | $0.0022090 |
2020-03-10 | $0.0025250 | $0.0026260 | $0.0026260 | $0.0025250 |
2020-03-11 | $0.0025160 | $0.0023960 | $0.0024910 | $0.0023420 |
2020-03-12 | $0.0023960 | $0.0024540 | $0.0024540 | $0.0023960 |
2020-03-13 | $0.0014260 | $0.0015420 | $0.0016570 | $0.0012570 |
2020-03-14 | $0.0015450 | $0.0014320 | $0.0014520 | $0.0013280 |
2020-03-15 | $0.0013840 | $0.0014420 | $0.0015020 | $0.0013080 |
2020-03-16 | $0.0014420 | $0.0014250 | $0.0014420 | $0.0014250 |
2020-03-17 | $0.0013010 | $0.0013760 | $0.0014130 | $0.0012890 |
2020-03-18 | $0.0013760 | $0.0013680 | $0.0013760 | $0.0013680 |
2020-03-19 | $0.0014620 | $0.0016760 | $0.0018620 | $0.0016140 |
2020-03-20 | $0.0016760 | $0.0016860 | $0.0016860 | $0.0016760 |
2020-03-21 | $0.0017380 | $0.0016110 | $0.0019830 | $0.0015490 |
2020-03-22 | $0.0016110 | $0.0016060 | $0.0016110 | $0.0016060 |
2020-03-26 | $0.0016520 | $0.0017120 | $0.0017300 | $0.0016690 |
2020-03-27 | $0.0017120 | $0.0017160 | $0.0017160 | $0.0017120 |
2020-04-02 | $0.0016080 | $0.0016120 | $0.0017230 | $0.0016100 |
2020-04-03 | $0.0016160 | $0.0016890 | $0.0018430 | $0.0016000 |
2020-04-04 | $0.0016890 | $0.0016880 | $0.0016890 | $0.0016880 |
2020-04-08 | $0.0019030 | $0.0019130 | $0.0020060 | $0.0018480 |
2020-04-09 | $0.0019160 | $0.0018690 | $0.0020220 | $0.0018570 |
2020-04-10 | $0.0018690 | $0.0018690 | $0.0018690 | $0.0018690 |
2020-04-11 | $0.0016650 | $0.0016830 | $0.0017140 | $0.0016520 |
2020-04-12 | $0.0016830 | $0.0016880 | $0.0016880 | $0.0016830 |
2020-04-13 | $0.0017000 | $0.0016760 | $0.0017360 | $0.0016620 |
2020-04-14 | $0.0016760 | $0.0016820 | $0.0016820 | $0.0016760 |
2020-04-16 | $0.0018850 | $0.0018070 | $0.0021570 | $0.0017520 |
2020-04-17 | $0.0018070 | $0.0018640 | $0.0019390 | $0.0017560 |
2020-04-18 | $0.0018640 | $0.0018590 | $0.0020470 | $0.0018440 |
2020-04-19 | $0.0018590 | $0.0018650 | $0.0018650 | $0.0018590 |
2020-05-02 | $0.0019100 | $0.0019620 | $0.0020170 | $0.0019040 |
2020-05-03 | $0.0019620 | $0.0019600 | $0.0019620 | $0.0019600 |
2020-05-08 | $0.0019000 | $0.0025500 | $0.0028440 | $0.0018640 |
2020-05-09 | $0.0025500 | $0.0026400 | $0.0026400 | $0.0025500 |
2020-05-10 | $0.0022900 | $0.0021840 | $0.0022710 | $0.0020090 |
2020-05-11 | $0.0021840 | $0.0021930 | $0.0021930 | $0.0021840 |
2020-05-14 | $0.0021140 | $0.0021610 | $0.0022570 | $0.0021000 |
2020-05-15 | $0.0021610 | $0.0021630 | $0.0021630 | $0.0021610 |
2020-05-17 | $0.0021370 | $0.0021940 | $0.0022950 | $0.0021340 |
2020-05-18 | $0.0021940 | $0.0023080 | $0.0024800 | $0.0022270 |
2020-05-19 | $0.0023080 | $0.0022260 | $0.0023290 | $0.0022210 |
2020-05-20 | $0.0022260 | $0.0022150 | $0.0022260 | $0.0022150 |
2020-06-03 | $0.0023070 | $0.0023180 | $0.0024330 | $0.0023110 |
2020-06-04 | $0.0023180 | $0.0023560 | $0.0024140 | $0.0022700 |
2020-06-05 | $0.0023560 | $0.0023570 | $0.0023570 | $0.0023560 |
2020-06-06 | $0.0023020 | $0.0023390 | $0.0024000 | $0.0022860 |
2020-06-07 | $0.0023390 | $0.0023390 | $0.0023390 | $0.0023390 |
2020-06-13 | $0.0022470 | $0.0022700 | $0.0023200 | $0.0022440 |
2020-06-14 | $0.0022700 | $0.0022770 | $0.0022770 | $0.0022700 |
2020-06-16 | $0.0021040 | $0.0021510 | $0.0022030 | $0.0021300 |
2020-06-17 | $0.0021510 | $0.0021480 | $0.0021950 | $0.0021130 |
2020-06-18 | $0.0021480 | $0.0021200 | $0.0022920 | $0.0020720 |
2020-06-19 | $0.0021200 | $0.0022480 | $0.0022760 | $0.0020950 |
2020-06-20 | $0.0022480 | $0.0023600 | $0.0024700 | $0.0022450 |
2020-06-21 | $0.0023600 | $0.0023600 | $0.0023600 | $0.0023600 |
2020-06-30 | $0.0021240 | $0.0021430 | $0.0022200 | $0.0020930 |
2020-07-01 | $0.0021430 | $0.0021370 | $0.0022040 | $0.0021280 |
2020-07-02 | $0.0021370 | $0.0021350 | $0.0021370 | $0.0021350 |
2020-07-04 | $0.0020850 | $0.0021400 | $0.0022250 | $0.0021150 |
2020-07-05 | $0.0021400 | $0.0021320 | $0.0021890 | $0.0021230 |
2020-07-06 | $0.0021320 | $0.0021310 | $0.0021320 | $0.0021310 |
2020-07-09 | $0.0022410 | $0.0022630 | $0.0023480 | $0.0021520 |
2020-07-10 | $0.0022630 | $0.0022630 | $0.0022630 | $0.0022630 |
2020-07-11 | $0.0023610 | $0.0023470 | $0.0024520 | $0.0023330 |
2020-07-12 | $0.0023470 | $0.0023490 | $0.0023490 | $0.0023470 |
2020-07-13 | $0.0023630 | $0.0022710 | $0.0023570 | $0.0022420 |
2020-07-14 | $0.0022710 | $0.0022680 | $0.0022710 | $0.0022680 |
2020-08-07 | $0.0022480 | $0.0022550 | $0.0023310 | $0.0020950 |
2020-08-08 | $0.0022550 | $0.0022260 | $0.0023620 | $0.0022260 |
2020-08-09 | $0.0022260 | $0.0023140 | $0.0025950 | $0.0021620 |
2020-08-10 | $0.0023140 | $0.0023120 | $0.0023140 | $0.0023120 |
2020-08-13 | $0.0023460 | $0.0025370 | $0.0029070 | $0.0024610 |
2020-08-14 | $0.0025370 | $0.0025470 | $0.0025470 | $0.0025370 |
2020-09-06 | $0.0017230 | $0.0018590 | $0.0020070 | $0.0016820 |
2020-09-07 | $0.0018590 | $0.0018600 | $0.0020830 | $0.0018140 |
2020-09-08 | $0.0018600 | $0.0018630 | $0.0018630 | $0.0018600 |
2020-09-09 | $0.0018090 | $0.0018650 | $0.0019350 | $0.0018150 |
2020-09-10 | $0.0018650 | $0.0018640 | $0.0018650 | $0.0018640 |
2020-09-30 | $0.0015400 | $0.0015440 | $0.0015690 | $0.0015330 |
2020-10-01 | $0.0015440 | $0.0015220 | $0.0015610 | $0.0014790 |
2020-10-02 | $0.0015220 | $0.0014840 | $0.0015350 | $0.0014350 |
2020-10-03 | $0.0014840 | $0.0014790 | $0.0014940 | $0.0014790 |
2020-10-06 | $0.0014970 | $0.0014150 | $0.0014790 | $0.0013770 |
2020-10-07 | $0.0014150 | $0.0014150 | $0.0014170 | $0.0014060 |
2020-11-02 | $0.0012210 | $0.0010780 | $0.0012050 | $0.0010740 |
2020-11-03 | $0.0010780 | $0.0010950 | $0.0011680 | $0.0010600 |
2020-11-04 | $0.0010950 | $0.0010310 | $0.0012080 | $0.0010030 |
2020-11-05 | $0.0010310 | $0.0010190 | $0.0010310 | $0.0010190 |
2020-11-06 | $0.0010510 | $0.0011090 | $0.0011680 | $0.0010810 |
2020-11-07 | $0.0011090 | $0.0011850 | $0.0011940 | $0.0010460 |
2020-11-08 | $0.0011850 | $0.0011760 | $0.0011850 | $0.0011710 |
2020-11-30 | $0.0011580 | $0.0011550 | $0.0013200 | $0.0011300 |
2020-12-01 | $0.0011580 | $0.0010800 | $0.0011800 | $0.0010210 |
2020-12-02 | $0.0010800 | $0.0010730 | $0.0010800 | $0.0010550 |
2020-12-04 | $0.0011040 | $0.0011210 | $0.0011780 | $0.0010180 |
2020-12-05 | $0.0011210 | $0.0011170 | $0.0011230 | $0.0011060 |
2020-12-06 | $0.0011820 | $0.0011850 | $0.0012210 | $0.0011550 |
2020-12-07 | $0.0011850 | $0.0011930 | $0.0011930 | $0.0011810 |
2020-12-08 | $0.0011590 | $0.0011290 | $0.0011460 | $0.0010410 |
2020-12-09 | $0.0011290 | $0.0011260 | $0.0011290 | $0.0011200 |
2021-01-01 | $0.0010980 | $0.0011750 | $0.0012630 | $0.0010660 |
2021-01-02 | $0.0011760 | $0.0011310 | $0.0012790 | $0.0011160 |
2021-01-03 | $0.0011310 | $0.0011440 | $0.0014470 | $0.0010950 |
2021-01-04 | $0.0011450 | $0.0011370 | $0.0013250 | $0.0010220 |
2021-01-05 | $0.0011370 | $0.0011480 | $0.0012700 | $0.0011040 |
2021-01-06 | $0.0011470 | $0.0011790 | $0.0013230 | $0.0011550 |
2021-01-07 | $0.0011790 | $0.0011780 | $0.0011900 | $0.0011540 |
2021-01-31 | $0.0012550 | $0.0012880 | $0.0013930 | $0.0011700 |
2021-02-01 | $0.0012880 | $0.0012780 | $0.0014160 | $0.0012510 |
2021-02-02 | $0.0012780 | $0.0013320 | $0.0015140 | $0.0012870 |
2021-02-03 | $0.0013320 | $0.0013390 | $0.0013400 | $0.0013170 |
2021-02-05 | $0.0013420 | $0.0014460 | $0.0014800 | $0.0013600 |
2021-02-06 | $0.0014460 | $0.0014100 | $0.0014940 | $0.0013600 |
2021-02-07 | $0.0014100 | $0.0013400 | $0.0014690 | $0.0013400 |
2021-02-08 | $0.0013400 | $0.0016300 | $0.0016480 | $0.0014550 |
2021-02-09 | $0.0016300 | $0.0016020 | $0.0016460 | $0.0015950 |
2021-02-28 | $0.0025850 | $0.0022050 | $0.0025460 | $0.0021340 |
2021-03-01 | $0.0022050 | $0.0024040 | $0.0025460 | $0.0022790 |
2021-03-02 | $0.0024040 | $0.0023070 | $0.0023520 | $0.0021730 |
2021-03-03 | $0.0023070 | $0.0023010 | $0.0023080 | $0.0022860 |
2021-03-05 | $0.0022460 | $0.0021720 | $0.0023410 | $0.0021420 |
2021-03-06 | $0.0021720 | $0.0021800 | $0.0023780 | $0.0021470 |
2021-03-07 | $0.0021800 | $0.0021950 | $0.0021980 | $0.0021640 |
2021-04-02 | $0.0039940 | $0.0042260 | $0.0046320 | $0.0041840 |
2021-04-03 | $0.0042260 | $0.0042310 | $0.0042560 | $0.0042260 |
2021-04-30 | $0.0042480 | $0.0043300 | $0.0045250 | $0.0042190 |
2021-05-01 | $0.0043300 | $0.0043360 | $0.0043650 | $0.0042880 |
2023-09-22 | $0.0007970 | $0.0007980 | $0.0007980 | $0.0007980 |
2023-09-23 | $0.0007980 | $0.0007980 | $0.0007980 | $0.0007980 |
2023-09-24 | $0.0007980 | $0.0007880 | $0.0007880 | $0.0007880 |
2023-09-25 | $0.0007880 | $0.0007890 | $0.0007890 | $0.0007890 |
2023-09-26 | $0.0007890 | $0.0008890 | $0.0008890 | $0.0007890 |
Pair | Exchange |
---|---|
LXT/BTC | bhex |
LXT/USDT | bhex |
LXT/USDT | biki |
LXT/BTC | hadax |
LXT/ETH | hadax |
LITEX is a completely decentralized payment ecosystem for cryptocurrency. Built on the business model of YeePay’s star product (the non-bankcard payment solution) along with the BOLT protocol, the LTXN (LITEX Network) enables crypto-purchasers to pay fiat money to merchants on behalf of customers for products and services, and the customers repay cryptocurrency to the purchasers. The whole process is ensured by smart contracts, no centralized organization is involved.
Sorry, detailed technology about Litex is not currently available
Sorry, detailed features about Litex is not currently available