Canada markets open in 2 hours 50 minutes

Litecoin CNY (LTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
595.74-21.39 (-3.47%)
As of 08:48PM UTC. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024608.29619.36593.76604.54604.542,780,047,332
Apr 29, 2024607.78612.21606.48608.28608.282,154,579,904
Apr 28, 2024637.55640.22603.92607.78607.783,125,794,600
Apr 27, 2024606.66641.19602.78637.56637.564,348,675,804
Apr 26, 2024602.54615.51595.29606.66606.663,300,684,354
Apr 25, 2024616.65635.04597.25602.52602.523,774,539,871
Apr 24, 2024619.09622.40610.02616.65616.652,288,820,571
Apr 23, 2024597.63625.68609.02619.09619.092,748,125,822
Apr 22, 2024616.01620.28600.78597.64597.642,111,994,353
Apr 21, 2024585.77621.79582.38616.01616.012,482,471,982
Apr 20, 2024584.80593.82551.91585.77585.773,504,495,167
Apr 19, 2024580.28596.36570.96584.80584.803,638,069,394
Apr 18, 2024578.44584.30553.96580.28580.283,099,329,170
Apr 17, 2024565.09581.76549.11578.41578.413,530,185,930
Apr 16, 2024578.32599.02549.74565.09565.095,167,090,464
Apr 15, 2024561.54581.57536.51578.31578.316,032,661,100
Apr 14, 2024624.29625.95516.05561.61561.618,832,106,609
Apr 13, 2024714.20718.55584.91624.33624.337,615,613,776
Apr 12, 2024699.39722.29687.85714.20714.203,861,050,118
Apr 11, 2024705.08709.74683.20699.38699.384,133,597,591
Apr 10, 2024747.01747.57699.65705.08705.084,290,093,480
Apr 09, 2024717.49765.64708.90747.01747.015,109,582,547
Apr 08, 2024734.09764.30712.23717.49717.494,122,528,810
Apr 07, 2024709.13739.97703.78734.10734.103,588,465,464
Apr 06, 2024711.98724.15689.68709.13709.135,323,083,109
Apr 05, 2024713.21752.22697.83711.98711.986,889,301,486
Apr 04, 2024772.66792.38699.93713.21713.217,167,412,284
Apr 03, 2024718.55787.09682.35772.65772.6511,401,041,078
Apr 02, 2024759.56811.75705.14718.55718.559,791,991,112
Apr 01, 2024742.77769.36733.29759.56759.564,612,955,745
Mar 31, 2024788.87788.92731.50742.74742.745,270,293,589
Mar 30, 2024680.97794.37672.68788.98788.9813,026,367,721
Mar 29, 2024676.99696.48675.90680.97680.975,080,268,570
Mar 28, 2024692.02710.18671.15676.99676.997,115,691,780
Mar 27, 2024654.05699.06633.66692.02692.026,959,177,374
Mar 26, 2024644.49662.95639.91654.05654.054,474,914,201
Mar 25, 2024617.49653.64617.15644.49644.494,415,142,623
Mar 24, 2024602.27632.21601.11617.50617.503,572,572,237
Mar 23, 2024617.01622.05584.19602.27602.273,425,224,353
Mar 22, 2024610.35624.94603.62616.98616.984,058,017,127
Mar 21, 2024565.72613.70556.39610.35610.355,235,753,018
Mar 20, 2024627.08629.36556.46565.72565.727,043,842,468
Mar 19, 2024612.36632.53582.70627.08627.084,058,291,904
Mar 18, 2024605.48618.23583.76612.36612.363,592,426,815
Mar 17, 2024645.57643.54593.44605.45605.454,482,917,224
Mar 16, 2024677.05685.35607.07645.58645.586,637,025,152
Mar 15, 2024699.52704.72649.98677.02677.026,010,280,997
Mar 14, 2024700.52710.66680.43699.51699.514,805,270,449
Mar 13, 2024745.71747.85669.95700.52700.528,333,220,003
Mar 12, 2024624.90758.58609.62745.70745.7011,051,108,320
Mar 11, 2024652.79653.27611.88624.91624.913,443,479,326
Mar 10, 2024636.92653.98626.77652.80652.803,781,852,164
Mar 09, 2024633.78642.34610.49636.92636.925,062,317,581
Mar 08, 2024617.71644.52601.71633.79633.794,685,977,865
Mar 07, 2024590.43628.21575.82617.71617.715,345,746,696
Mar 06, 2024640.40660.92535.70590.45590.459,842,419,305
Mar 05, 2024648.48665.39632.00640.33640.335,982,624,667
Mar 04, 2024679.53680.24629.67648.44648.445,059,004,801
Mar 03, 2024612.16679.85608.73679.48679.487,485,134,436
Mar 02, 2024574.48619.39574.48612.33612.334,723,076,121
Mar 01, 2024536.76609.66533.46574.65574.657,497,109,359
Feb 29, 2024532.87560.36516.57536.84536.845,530,702,278
Feb 28, 2024517.81549.15517.81532.92532.924,620,390,464
Feb 27, 2024501.18524.81498.33517.75517.752,800,498,476
Feb 26, 2024506.42507.63502.22501.14501.141,613,454,555
Feb 25, 2024495.23508.10494.46506.43506.431,738,968,358
Feb 24, 2024494.71496.94487.45495.25495.251,848,261,178
Feb 23, 2024495.61500.73488.72494.71494.712,239,129,458
Feb 22, 2024500.87500.93485.33495.60495.602,125,848,731
Feb 21, 2024513.32514.12491.26500.88500.882,812,476,348
Feb 20, 2024503.54515.91508.07513.32513.322,123,135,425
Feb 19, 2024498.28507.38497.50503.48503.481,784,829,791
Feb 18, 2024502.74503.48487.07498.28498.281,868,408,079
Feb 17, 2024496.79505.20493.02502.74502.742,234,824,019
Feb 16, 2024501.65504.40493.85496.77496.772,821,473,829
Feb 15, 2024496.09508.09492.74501.65501.653,139,715,226
Feb 14, 2024524.61526.04490.98496.10496.103,519,197,545
Feb 13, 2024510.94528.09506.79524.62524.622,171,083,501
Feb 12, 2024504.26519.50503.46510.90510.902,246,319,846
Feb 11, 2024503.38506.94499.28504.32504.321,634,627,639
Feb 10, 2024502.15511.20500.72503.40503.402,822,281,286
Feb 09, 2024487.68502.43487.46502.11502.111,928,790,904
Feb 08, 2024485.43489.12481.84487.64487.641,734,785,130
Feb 07, 2024481.36488.73480.94485.43485.431,528,510,699
Feb 06, 2024476.73484.88475.21481.36481.361,458,286,791
Feb 05, 2024495.02495.02474.95476.73476.731,477,513,032
Feb 04, 2024489.07496.82488.44495.04495.041,348,130,858
Feb 03, 2024479.44491.58478.70489.07489.071,464,287,340
Feb 02, 2024474.13483.37467.29479.44479.441,648,201,638
Feb 01, 2024479.64495.46470.46474.15474.152,478,006,867
Jan 31, 2024485.92486.85478.14479.61479.611,693,540,222
Jan 30, 2024485.35487.74480.40485.92485.921,962,723,566
Jan 29, 2024483.15485.74478.39485.39485.391,690,959,254
Jan 28, 2024475.79484.59471.43483.19483.191,500,090,671
Jan 27, 2024464.67478.95462.83475.77475.771,760,680,012
Jan 26, 2024468.93468.93458.38464.68464.681,664,602,197
Jan 25, 2024464.05470.10459.27468.93468.931,959,054,341
Jan 24, 2024484.06487.23448.57464.03464.032,898,753,078
Jan 23, 2024509.69516.31481.37484.05484.053,295,855,630
Jan 22, 2024507.33513.47501.97509.58509.581,645,733,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...