Canada markets close in 5 hours 4 minutes

Litecoin CNY (LTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
1,356.67+83.84 (+6.59%)
As of 03:55PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20211,312.531,383.931,264.051,356.671,356.6713,995,630,592
Nov. 29, 20211,275.991,336.981,249.051,315.101,315.1011,401,628,062
Nov. 28, 20211,249.291,277.781,176.991,274.471,274.4710,946,624,640
Nov. 27, 20211,250.201,284.011,222.331,247.751,247.758,992,509,847
Nov. 26, 20211,423.731,436.191,219.261,245.831,245.8317,201,299,985
Nov. 25, 20211,356.771,466.651,348.401,377.261,377.2612,475,029,174
Nov. 24, 20211,382.971,392.421,320.011,341.251,341.2512,044,303,609
Nov. 23, 20211,336.551,396.161,314.451,383.141,383.1412,430,020,710
Nov. 22, 20211,416.161,416.871,314.821,335.561,335.5612,968,524,972
Nov. 21, 20211,449.521,471.121,405.561,416.501,416.5011,419,551,964
Nov. 20, 20211,393.171,453.851,365.541,450.401,450.4013,635,837,760
Nov. 19, 20211,303.731,411.231,277.821,393.291,393.2915,056,600,232
Nov. 18, 20211,465.361,480.081,281.611,305.471,305.4719,826,714,504
Nov. 17, 20211,474.301,499.091,415.541,463.781,463.7818,262,833,325
Nov. 16, 20211,680.731,680.731,436.181,474.011,474.0125,771,361,759
Nov. 15, 20211,781.451,791.661,659.561,677.271,677.2717,855,868,324
Nov. 14, 20211,645.871,781.321,589.211,773.581,773.5820,609,866,211
Nov. 13, 20211,602.511,682.181,566.241,646.531,646.5318,915,430,805
Nov. 12, 20211,678.201,803.361,558.231,604.841,604.8431,734,892,206
Nov. 11, 20211,666.861,752.451,611.911,681.281,681.2825,290,922,549
Nov. 10, 20211,675.931,881.901,625.311,669.241,669.2449,686,282,831
Nov. 09, 20211,463.141,753.401,451.791,680.711,680.7144,791,540,902
Nov. 08, 20211,294.511,467.001,294.511,461.991,461.9919,622,546,930
Nov. 07, 20211,266.321,295.321,262.851,292.911,292.918,756,792,847
Nov. 06, 20211,275.291,286.841,227.541,266.131,266.139,998,825,174
Nov. 05, 20211,298.381,300.221,261.431,276.821,276.8210,821,826,181
Nov. 04, 20211,328.101,328.101,262.041,298.491,298.4914,695,770,742
Nov. 03, 20211,284.601,337.371,266.961,327.001,327.0016,190,297,502
Nov. 02, 20211,264.351,307.151,249.391,284.641,284.6414,062,117,267
Nov. 01, 20211,230.181,282.681,206.481,263.901,263.9014,727,396,327
Oct. 31, 20211,219.931,248.681,199.991,228.721,228.7213,277,695,299
Oct. 30, 20211,258.231,262.091,204.381,220.171,220.1713,788,795,098
Oct. 29, 20211,213.881,267.701,206.781,257.731,257.7314,884,512,678
Oct. 28, 20211,146.391,242.661,140.651,214.321,214.3216,804,682,866
Oct. 27, 20211,260.971,306.301,111.771,146.431,146.4321,133,681,988
Oct. 26, 20211,247.561,270.071,219.051,260.441,260.4413,740,679,150
Oct. 25, 20211,216.771,260.531,212.341,247.141,247.1413,522,032,215
Oct. 24, 20211,254.391,273.471,185.801,218.911,218.9112,542,861,875
Oct. 23, 20211,219.441,260.671,209.151,253.421,253.4212,191,464,086
Oct. 22, 20211,259.131,287.101,203.751,218.381,218.3814,367,982,396
Oct. 21, 20211,325.641,368.431,255.661,258.641,258.6418,023,737,046
Oct. 20, 20211,205.501,335.261,188.481,322.711,322.7119,171,220,466
Oct. 19, 20211,193.541,224.451,174.401,205.971,205.9715,754,884,161
Oct. 18, 20211,182.911,204.491,152.721,193.111,193.1117,589,859,879
Oct. 17, 20211,197.251,208.631,145.731,182.451,182.4516,457,812,256
Oct. 16, 20211,219.571,236.781,193.391,198.281,198.2818,101,698,852
Oct. 15, 20211,165.641,238.021,139.541,215.171,215.1721,632,557,549
Oct. 14, 20211,141.271,197.271,138.861,159.961,159.9617,188,495,252
Oct. 13, 20211,113.451,153.451,082.531,141.811,141.8117,026,796,051
Oct. 12, 20211,157.561,157.561,080.371,114.371,114.3719,442,057,718
Oct. 11, 20211,128.281,191.381,119.411,157.421,157.4220,356,946,411
Oct. 10, 20211,158.371,184.481,125.171,129.631,129.6318,904,373,324
Oct. 09, 20211,132.981,176.481,127.981,157.591,157.5921,013,771,109
Oct. 08, 20211,151.471,179.121,127.391,133.841,133.8420,848,195,476
Oct. 07, 20211,151.921,203.601,120.211,152.491,152.4923,555,137,140
Oct. 06, 20211,121.051,177.921,059.791,152.061,152.0622,140,842,622
Oct. 05, 20211,080.071,129.671,076.091,121.021,121.0217,919,300,467
Oct. 04, 20211,099.821,100.831,046.591,080.081,080.0818,111,078,067
Oct. 03, 20211,090.581,126.211,070.881,099.871,099.8719,469,368,107
Oct. 02, 20211,071.521,112.921,062.421,091.161,091.1619,045,179,418
Oct. 01, 2021988.211,083.08977.291,071.001,071.0019,829,965,004
Sep. 30, 2021937.29996.10932.88987.27987.2716,057,548,704
Sep. 29, 2021908.74968.38905.34937.71937.7116,900,385,352
Sep. 28, 2021937.69959.15906.80908.26908.2617,547,093,321
Sep. 27, 2021975.591,001.21938.05938.52938.5217,277,237,277
Sep. 26, 2021977.67992.03921.81974.15974.1521,249,020,203
Sep. 25, 2021984.411,005.76965.34977.65977.6517,978,393,384
Sep. 24, 20211,058.571,070.70921.22984.44984.4419,417,172,038
Sep. 23, 20211,043.621,062.611,017.321,058.101,058.1014,004,967,453
Sep. 22, 2021958.681,046.25942.711,043.091,043.0915,963,967,047
Sep. 21, 20211,016.541,047.95940.84959.64959.6417,310,477,003
Sep. 20, 20211,136.451,137.44996.381,011.701,011.7019,992,869,529
Sep. 19, 20211,171.991,173.461,120.151,136.371,136.3714,648,060,524
Sep. 18, 20211,162.831,195.411,154.261,172.381,172.3814,800,447,676
Sep. 17, 20211,197.231,226.321,152.061,161.871,161.8722,567,900,301
Sep. 16, 20211,215.931,255.231,174.391,198.131,198.1325,121,958,948
Sep. 15, 20211,178.711,231.811,159.961,217.281,217.2819,082,947,929
Sep. 14, 20211,158.441,207.921,138.281,179.311,179.3123,658,824,127
Sep. 13, 20211,180.891,504.131,105.921,157.991,157.9956,236,858,807
Sep. 12, 20211,151.501,198.211,131.451,180.841,180.8416,267,949,565
Sep. 11, 20211,123.301,197.211,119.731,151.521,151.5215,303,912,520
Sep. 10, 20211,164.871,208.071,105.581,123.221,123.2217,018,716,694
Sep. 09, 20211,149.621,216.401,145.051,164.401,164.4018,694,108,043
Sep. 08, 20211,151.551,216.381,098.631,161.341,161.3429,817,714,469
Sep. 07, 20211,417.731,429.231,072.211,151.791,151.7931,612,478,473
Sep. 06, 20211,497.731,497.731,399.151,417.741,417.7424,840,925,074
Sep. 05, 20211,367.971,496.791,360.051,492.781,492.7824,501,348,212
Sep. 04, 20211,374.371,452.751,348.371,370.461,370.4627,686,185,064
Sep. 03, 20211,184.351,403.751,162.791,374.381,374.3835,243,240,750
Sep. 02, 20211,168.981,213.091,160.941,185.521,185.5217,098,926,190
Sep. 01, 20211,107.791,180.341,091.921,169.081,169.0818,133,420,267
Aug. 31, 20211,083.191,132.251,074.361,109.041,109.0414,554,875,268
Aug. 30, 20211,130.181,138.791,080.431,082.671,082.6715,017,503,082
Aug. 29, 20211,135.981,179.831,122.871,130.651,130.6515,124,143,531
Aug. 28, 20211,139.871,145.551,111.691,135.501,135.5014,222,635,446
Aug. 27, 20211,088.811,138.941,072.451,138.941,138.9417,782,781,929
Aug. 26, 20211,152.021,167.091,076.171,089.451,089.4512,753,887,887
Aug. 25, 20211,124.151,158.911,100.051,150.161,150.1611,438,656,855
Aug. 24, 20211,214.021,220.211,118.141,123.291,123.2912,739,824,606
Aug. 23, 20211,210.141,241.881,192.181,212.731,212.7313,179,190,844
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...