Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

57.86

-2.06

(-3.44%)

As of 12:26AM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2022	57.38	57.92	57.38	57.86	57.86	602,676,480
May 27, 2022	-	-	-	-	-	-
May 26, 2022	63.92	64.18	57.34	59.47	59.47	671,816,415
May 25, 2022	65.52	66.71	63.91	63.92	63.92	495,399,095
May 24, 2022	64.60	65.70	63.05	65.52	65.52	548,066,645
May 23, 2022	67.90	69.10	64.57	64.60	64.60	689,696,401
May 22, 2022	65.98	68.43	65.81	67.91	67.91	424,967,945
May 21, 2022	64.98	66.66	64.52	65.97	65.97	425,339,648
May 20, 2022	68.13	68.92	63.57	64.98	64.98	690,354,934
May 19, 2022	63.39	68.20	62.16	68.15	68.15	757,123,279
May 18, 2022	69.17	70.11	63.41	63.41	63.41	721,868,911
May 17, 2022	64.38	69.71	64.38	69.17	69.17	760,594,926
May 16, 2022	68.78	68.78	62.90	64.38	64.38	692,048,642
May 15, 2022	66.21	68.79	63.92	68.79	68.79	713,032,304
May 14, 2022	65.26	67.23	62.06	66.22	66.22	714,022,967
May 13, 2022	62.04	70.16	61.17	65.27	65.27	1,095,477,635
May 12, 2022	63.17	65.80	52.90	62.05	62.05	1,855,190,958
May 11, 2022	76.18	78.05	62.32	63.16	63.16	1,807,345,615
May 10, 2022	73.68	80.05	70.83	76.19	76.19	1,634,433,970
May 09, 2022	89.23	90.03	73.80	73.80	73.80	1,142,773,179
May 08, 2022	89.66	90.53	87.29	89.23	89.23	692,491,430
May 07, 2022	91.76	91.99	88.50	89.66	89.66	523,127,984
May 06, 2022	91.95	93.38	89.06	91.76	91.76	729,918,947
May 05, 2022	100.06	100.36	90.56	91.96	91.96	799,201,674
May 04, 2022	94.38	100.49	94.29	100.06	100.06	723,746,720
May 03, 2022	95.81	96.39	92.96	94.38	94.38	515,288,556
May 02, 2022	94.38	96.57	93.69	95.81	95.81	584,140,263
May 01, 2022	91.21	94.64	90.56	94.39	94.39	562,331,605
Apr 30, 2022	95.20	96.18	91.00	91.21	91.21	573,708,493
Apr 29, 2022	98.36	98.89	93.91	95.20	95.20	816,838,091
Apr 28, 2022	95.26	99.06	95.08	98.37	98.37	743,012,670
Apr 27, 2022	92.47	96.45	92.32	95.26	95.26	656,234,579
Apr 26, 2022	97.70	98.07	91.68	92.46	92.46	660,340,730
Apr 25, 2022	96.79	97.83	92.82	97.72	97.72	748,671,725
Apr 24, 2022	97.80	98.21	96.23	96.79	96.79	450,995,627
Apr 23, 2022	97.90	99.32	97.64	97.81	97.81	466,049,563
Apr 22, 2022	98.75	100.27	97.85	97.90	97.90	619,371,473
Apr 21, 2022	103.20	104.94	98.11	98.75	98.75	689,652,970
Apr 20, 2022	105.43	105.12	102.30	103.21	103.21	616,962,816
Apr 19, 2022	103.17	105.63	102.71	105.43	105.43	605,559,641
Apr 18, 2022	100.83	103.25	97.93	103.17	103.17	751,906,457
Apr 17, 2022	105.81	106.34	100.58	100.84	100.84	622,456,399
Apr 16, 2022	102.76	105.93	102.24	105.84	105.84	591,341,269
Apr 15, 2022	99.26	104.21	99.30	102.77	102.77	742,264,477
Apr 14, 2022	101.40	102.80	98.20	99.25	99.25	680,464,279
Apr 13, 2022	96.83	101.63	96.33	101.40	101.40	740,533,580
Apr 12, 2022	94.37	97.05	94.04	96.83	96.83	589,818,981
Apr 11, 2022	102.12	102.12	94.32	94.33	94.33	742,111,444
Apr 10, 2022	103.69	104.70	102.14	102.14	102.14	468,606,509
Apr 09, 2022	101.94	103.70	101.66	103.69	103.69	477,916,682
Apr 08, 2022	105.14	105.86	101.70	101.95	101.95	687,388,305
Apr 07, 2022	103.21	105.22	102.15	105.14	105.14	585,258,920
Apr 06, 2022	112.97	113.03	103.20	103.20	103.20	934,089,028
Apr 05, 2022	113.77	115.93	112.96	112.98	112.98	607,544,595
Apr 04, 2022	116.70	116.70	111.34	113.77	113.77	773,859,912
Apr 03, 2022	113.08	117.10	112.47	116.74	116.74	612,071,342
Apr 02, 2022	113.03	115.98	112.69	113.10	113.10	689,237,287
Apr 01, 2022	111.74	114.01	108.57	113.03	113.03	773,475,900
Mar 31, 2022	117.52	118.80	110.57	111.72	111.72	1,221,512,092
Mar 30, 2022	117.26	120.08	114.47	117.52	117.52	832,298,178
Mar 29, 2022	116.37	118.89	115.12	117.27	117.27	755,472,174
Mar 28, 2022	117.83	120.73	116.27	116.40	116.40	858,579,330
Mar 27, 2022	113.70	117.83	112.59	117.83	117.83	674,375,553
Mar 26, 2022	112.96	114.13	111.33	113.69	113.69	509,947,809
Mar 25, 2022	114.99	115.15	111.35	112.96	112.96	748,499,602
Mar 24, 2022	111.28	115.74	110.07	114.98	114.98	915,530,365
Mar 23, 2022	111.45	112.56	108.48	111.28	111.28	793,024,157
Mar 22, 2022	105.43	111.62	105.22	111.45	111.45	1,019,170,509
Mar 21, 2022	103.99	105.88	103.04	105.44	105.44	756,288,866
Mar 20, 2022	105.16	106.42	101.16	103.99	103.99	778,531,604
Mar 19, 2022	101.30	105.17	101.04	105.17	105.17	670,133,555
Mar 18, 2022	99.38	102.04	97.88	101.32	101.32	582,168,392
Mar 17, 2022	101.03	100.17	98.63	99.39	99.39	555,499,058
Mar 16, 2022	97.54	101.04	96.60	101.04	101.04	886,859,783
Mar 15, 2022	96.56	98.98	93.46	97.55	97.55	650,746,568
Mar 14, 2022	93.41	96.74	92.91	96.57	96.57	678,988,603
Mar 13, 2022	96.95	98.22	93.18	93.41	93.41	489,412,482
Mar 12, 2022	96.17	98.74	96.03	96.97	96.97	491,342,560
Mar 11, 2022	93.21	96.71	91.38	96.17	96.17	700,298,307
Mar 10, 2022	96.57	96.64	91.00	93.21	93.21	739,730,238
Mar 09, 2022	92.33	98.33	92.33	96.57	96.57	733,348,890
Mar 08, 2022	90.98	93.67	90.70	92.33	92.33	641,896,628
Mar 07, 2022	93.43	94.90	89.54	90.99	90.99	696,172,544
Mar 06, 2022	96.07	96.65	93.45	93.43	93.43	518,043,879
Mar 05, 2022	92.78	96.39	91.69	96.07	96.07	502,215,080
Mar 04, 2022	100.68	102.02	91.64	92.76	92.76	851,282,638
Mar 03, 2022	99.31	101.43	98.72	100.63	100.63	818,414,448
Mar 02, 2022	101.09	102.76	98.53	99.30	99.30	754,260,669
Mar 01, 2022	101.19	103.62	99.08	101.10	101.10	854,774,182
Feb 28, 2022	92.22	101.19	91.39	101.19	101.19	829,809,219
Feb 27, 2022	96.02	97.48	91.88	92.22	92.22	632,234,119
Feb 26, 2022	96.92	100.44	95.11	96.03	96.03	685,850,959
Feb 25, 2022	93.14	97.87	91.32	96.92	96.92	801,194,303
Feb 24, 2022	93.71	94.72	82.89	93.14	93.14	1,497,808,523
Feb 23, 2022	94.91	97.65	93.61	93.73	93.73	655,051,105
Feb 22, 2022	91.46	94.98	89.64	94.91	94.91	796,318,794
Feb 21, 2022	97.94	100.61	91.44	91.48	91.48	866,725,067
Feb 20, 2022	102.20	102.20	96.45	97.93	97.93	650,769,187
Feb 19, 2022	101.74	103.33	100.40	102.20	102.20	606,113,449
Feb 18, 2022	102.37	106.94	101.50	101.75	101.75	1,064,950,665
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,512.82-961.04(-2.56%)

Litecoin EUR (LTC-EUR)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,512.82
-961.04(-2.56%)