Litecoin CAD (LTC-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 02:46AM UTC. Market open.
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 20, 2022 | 70.30 | 71.86 | 70.30 | 71.86 | 71.86 | 763,658,880 |
| Aug 19, 2022 | - | - | - | - | - | - |
| Aug 18, 2022 | - | - | - | - | - | - |
| Aug 17, 2022 | 78.80 | 82.87 | 77.53 | 77.99 | 77.99 | 729,036,396 |
| Aug 16, 2022 | 78.47 | 79.04 | 77.70 | 78.80 | 78.80 | 514,391,015 |
| Aug 15, 2022 | 80.91 | 83.36 | 77.48 | 78.50 | 78.50 | 629,029,631 |
| Aug 14, 2022 | 81.46 | 83.85 | 80.39 | 80.91 | 80.91 | 526,224,187 |
| Aug 13, 2022 | 80.41 | 83.47 | 80.14 | 81.45 | 81.45 | 500,696,235 |
| Aug 12, 2022 | 79.01 | 80.44 | 77.84 | 80.40 | 80.40 | 473,979,040 |
| Aug 11, 2022 | 78.70 | 80.56 | 78.69 | 79.01 | 79.01 | 603,422,463 |
| Aug 10, 2022 | 76.36 | 79.29 | 74.85 | 78.70 | 78.70 | 694,348,990 |
| Aug 09, 2022 | 80.47 | 80.73 | 75.71 | 76.36 | 76.36 | 523,260,866 |
| Aug 08, 2022 | 79.09 | 82.37 | 78.82 | 80.46 | 80.46 | 494,349,302 |
| Aug 07, 2022 | 78.78 | 80.13 | 77.86 | 79.09 | 79.09 | 357,932,158 |
| Aug 06, 2022 | 80.70 | 80.73 | 78.61 | 78.77 | 78.77 | 376,742,987 |
| Aug 05, 2022 | 77.01 | 80.70 | 76.85 | 80.69 | 80.69 | 598,865,782 |
| Aug 04, 2022 | 74.31 | 77.57 | 74.22 | 77.03 | 77.03 | 562,960,466 |
| Aug 03, 2022 | 75.06 | 77.07 | 73.31 | 74.31 | 74.31 | 607,491,970 |
| Aug 02, 2022 | 76.46 | 76.75 | 73.14 | 75.06 | 75.06 | 675,720,096 |
| Aug 01, 2022 | 76.78 | 77.59 | 75.13 | 76.47 | 76.47 | 600,931,133 |
| Jul 31, 2022 | 77.34 | 80.33 | 76.73 | 76.77 | 76.77 | 643,668,796 |
| Jul 30, 2022 | 77.94 | 81.60 | 77.07 | 77.33 | 77.33 | 854,700,943 |
| Jul 29, 2022 | 81.28 | 82.34 | 77.19 | 77.95 | 77.95 | 850,335,384 |
| Jul 28, 2022 | 75.57 | 81.88 | 75.34 | 81.28 | 81.28 | 969,863,201 |
| Jul 27, 2022 | 69.27 | 75.57 | 68.40 | 75.57 | 75.57 | 678,879,719 |
| Jul 26, 2022 | 69.85 | 69.85 | 67.32 | 69.26 | 69.26 | 515,460,645 |
| Jul 25, 2022 | 75.60 | 75.98 | 69.87 | 69.87 | 69.87 | 572,443,556 |
| Jul 24, 2022 | 72.88 | 77.00 | 72.84 | 75.60 | 75.60 | 520,433,905 |
| Jul 23, 2022 | 72.54 | 73.83 | 70.74 | 72.88 | 72.88 | 491,390,949 |
| Jul 22, 2022 | 74.84 | 76.00 | 71.98 | 72.56 | 72.56 | 599,627,897 |
| Jul 21, 2022 | 73.77 | 75.35 | 71.41 | 74.83 | 74.83 | 598,682,980 |
| Jul 20, 2022 | 74.65 | 79.10 | 73.18 | 73.76 | 73.76 | 854,358,515 |
| Jul 19, 2022 | 76.08 | 76.88 | 72.79 | 74.65 | 74.65 | 746,033,446 |
| Jul 18, 2022 | 72.48 | 76.22 | 72.26 | 76.10 | 76.10 | 785,274,463 |
| Jul 17, 2022 | 71.84 | 74.00 | 71.31 | 72.48 | 72.48 | 754,312,834 |
| Jul 16, 2022 | 67.50 | 72.01 | 66.73 | 71.84 | 71.84 | 555,241,189 |
| Jul 15, 2022 | 67.14 | 68.35 | 66.70 | 67.51 | 67.51 | 576,091,930 |
| Jul 14, 2022 | 64.43 | 67.51 | 62.95 | 67.14 | 67.14 | 550,766,716 |
| Jul 13, 2022 | 61.96 | 64.43 | 60.81 | 64.43 | 64.43 | 581,556,916 |
| Jul 12, 2022 | 63.40 | 63.99 | 61.93 | 61.96 | 61.96 | 480,801,552 |
| Jul 11, 2022 | 67.55 | 67.55 | 63.21 | 63.39 | 63.39 | 511,161,910 |
| Jul 10, 2022 | 70.06 | 71.00 | 66.29 | 67.55 | 67.55 | 797,687,371 |
| Jul 09, 2022 | 66.70 | 70.50 | 66.60 | 70.07 | 70.07 | 575,398,926 |
| Jul 08, 2022 | 67.62 | 69.73 | 66.16 | 66.71 | 66.71 | 731,764,149 |
| Jul 07, 2022 | 65.66 | 67.97 | 64.88 | 67.62 | 67.62 | 620,124,611 |
| Jul 06, 2022 | 64.95 | 65.93 | 64.19 | 65.66 | 65.66 | 560,400,245 |
| Jul 05, 2022 | 67.17 | 67.24 | 62.96 | 64.95 | 64.95 | 729,041,449 |
| Jul 04, 2022 | 65.70 | 67.21 | 64.17 | 67.18 | 67.18 | 546,553,018 |
| Jul 03, 2022 | 65.05 | 66.33 | 63.61 | 65.70 | 65.70 | 518,504,344 |
| Jul 02, 2022 | 65.89 | 66.25 | 64.42 | 65.05 | 65.05 | 578,055,152 |
| Jul 01, 2022 | 69.13 | 71.60 | 65.09 | 65.86 | 65.86 | 809,903,693 |
| Jun 30, 2022 | 68.86 | 69.28 | 64.99 | 69.06 | 69.06 | 813,663,539 |
| Jun 29, 2022 | 67.98 | 69.92 | 66.74 | 68.83 | 68.83 | 718,248,026 |
| Jun 28, 2022 | 71.97 | 72.84 | 67.91 | 67.99 | 67.99 | 668,642,431 |
| Jun 27, 2022 | 73.34 | 75.31 | 71.19 | 71.99 | 71.99 | 587,545,349 |
| Jun 26, 2022 | 76.00 | 77.73 | 73.36 | 73.36 | 73.36 | 627,810,153 |
| Jun 25, 2022 | 72.18 | 76.73 | 71.00 | 76.02 | 76.02 | 722,691,695 |
| Jun 24, 2022 | 72.43 | 73.95 | 70.93 | 72.18 | 72.18 | 759,468,958 |
| Jun 23, 2022 | 67.55 | 73.33 | 67.46 | 72.44 | 72.44 | 877,129,696 |
| Jun 22, 2022 | 69.22 | 69.29 | 65.94 | 67.55 | 67.55 | 741,143,119 |
| Jun 21, 2022 | 68.68 | 71.65 | 67.52 | 69.20 | 69.20 | 883,433,271 |
| Jun 20, 2022 | 70.63 | 70.72 | 67.12 | 68.68 | 68.68 | 1,126,014,046 |
| Jun 19, 2022 | 61.54 | 72.60 | 58.88 | 70.63 | 70.63 | 1,831,495,211 |
| Jun 18, 2022 | 62.12 | 62.80 | 54.63 | 61.55 | 61.55 | 1,144,432,548 |
| Jun 17, 2022 | 57.92 | 62.87 | 57.75 | 62.12 | 62.12 | 813,202,852 |
| Jun 16, 2022 | 65.03 | 65.46 | 57.43 | 57.91 | 57.91 | 977,729,946 |
| Jun 15, 2022 | 59.72 | 65.27 | 54.22 | 65.00 | 65.00 | 1,394,234,047 |
| Jun 14, 2022 | 55.84 | 59.72 | 52.45 | 59.72 | 59.72 | 1,344,291,614 |
| Jun 13, 2022 | 61.70 | 61.70 | 53.59 | 55.82 | 55.82 | 1,464,265,581 |
| Jun 12, 2022 | 66.87 | 67.23 | 61.58 | 61.72 | 61.72 | 862,909,520 |
| Jun 11, 2022 | 72.44 | 73.74 | 66.77 | 66.85 | 66.85 | 939,922,896 |
| Jun 10, 2022 | 76.49 | 76.49 | 72.21 | 72.43 | 72.43 | 807,399,286 |
| Jun 09, 2022 | 77.26 | 78.24 | 75.99 | 76.49 | 76.49 | 586,103,165 |
| Jun 08, 2022 | 80.11 | 80.54 | 77.27 | 77.27 | 77.27 | 741,465,722 |
| Jun 07, 2022 | 81.05 | 81.87 | 76.28 | 80.11 | 80.11 | 725,233,060 |
| Jun 06, 2022 | 79.56 | 83.29 | 79.39 | 81.05 | 81.05 | 629,283,707 |
| Jun 05, 2022 | 80.30 | 80.34 | 78.17 | 79.55 | 79.55 | 451,085,053 |
| Jun 04, 2022 | 78.92 | 80.87 | 77.75 | 80.29 | 80.29 | 460,311,612 |
| Jun 03, 2022 | 81.02 | 81.44 | 77.80 | 78.92 | 78.92 | 561,760,984 |
| Jun 02, 2022 | 79.77 | 81.23 | 79.05 | 81.01 | 81.01 | 624,995,416 |
| Jun 01, 2022 | 86.46 | 88.57 | 79.17 | 79.77 | 79.77 | 955,646,711 |
| May 31, 2022 | 87.46 | 88.20 | 84.96 | 86.45 | 86.45 | 673,146,817 |
| May 30, 2022 | 81.12 | 87.72 | 80.66 | 87.48 | 87.48 | 744,033,121 |
| May 29, 2022 | 80.25 | 81.78 | 79.03 | 81.12 | 81.12 | 532,720,193 |
| May 28, 2022 | 79.73 | 81.25 | 78.34 | 80.25 | 80.25 | 532,533,618 |
| May 27, 2022 | 81.51 | 81.64 | 77.99 | 78.34 | 78.34 | 822,335,115 |
| May 26, 2022 | 87.58 | 88.02 | 78.69 | 81.54 | 81.54 | 921,148,536 |
| May 25, 2022 | 90.18 | 91.60 | 87.56 | 87.58 | 87.58 | 678,753,393 |
| May 24, 2022 | 88.25 | 90.40 | 86.95 | 90.18 | 90.18 | 754,339,285 |
| May 23, 2022 | 91.97 | 94.28 | 88.24 | 88.25 | 88.25 | 942,274,596 |
| May 22, 2022 | 89.50 | 92.83 | 89.27 | 91.99 | 91.99 | 575,649,256 |
| May 21, 2022 | 88.15 | 90.43 | 87.53 | 89.50 | 89.50 | 577,012,945 |
| May 20, 2022 | 92.40 | 93.38 | 86.21 | 88.15 | 88.15 | 936,530,923 |
| May 19, 2022 | 85.56 | 92.50 | 83.81 | 92.42 | 92.42 | 1,026,852,908 |
| May 18, 2022 | 93.45 | 94.76 | 85.60 | 85.60 | 85.60 | 974,392,993 |
| May 17, 2022 | 86.37 | 94.28 | 86.37 | 93.45 | 93.45 | 1,027,522,294 |
| May 16, 2022 | 92.30 | 92.30 | 84.86 | 86.37 | 86.37 | 928,346,322 |
| May 15, 2022 | 88.98 | 92.31 | 85.91 | 92.31 | 92.31 | 956,866,344 |
| May 14, 2022 | 87.70 | 90.35 | 83.41 | 89.00 | 89.00 | 959,560,361 |
| May 13, 2022 | 83.86 | 94.19 | 82.67 | 87.72 | 87.72 | 1,472,189,222 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
