Canada markets close in 36 minutes

Litecoin EUR (LTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
76.36+0.64 (+0.85%)
As of 07:22PM UTC. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202475.9276.9971.8976.3676.36437,811,744
Apr 18, 202475.2575.6371.9475.1475.14401,323,821
Apr 17, 202473.4875.7171.4975.2575.25459,260,741
Apr 16, 202475.0677.6671.4973.4873.48671,903,801
Apr 15, 202472.8175.4669.5675.0675.06783,023,005
Apr 14, 202480.9481.1566.9172.8172.811,145,112,902
Apr 13, 202492.0192.5775.9580.9480.94987,335,861
Apr 12, 202490.0393.0588.7392.0192.01497,403,173
Apr 11, 202489.7990.4586.9390.0390.03532,095,314
Apr 10, 202495.1195.1989.1489.7989.79546,311,966
Apr 09, 202493.4297.7292.1895.1195.11650,589,697
Apr 08, 202493.6097.4692.7093.4293.42536,768,773
Apr 07, 202490.4294.3589.7393.6093.60457,563,582
Apr 06, 202490.8192.3188.1890.4290.42678,706,344
Apr 05, 202490.9595.7688.9890.8190.81878,727,077
Apr 04, 202499.20101.7489.3090.9590.95914,013,964
Apr 03, 202492.56101.0387.8899.2099.201,463,725,718
Apr 02, 202497.45104.1290.7992.5692.561,261,324,702
Apr 01, 202495.2598.7394.0397.4597.45591,842,995
Mar 31, 2024101.15101.1693.8095.2495.24675,814,593
Mar 30, 202487.30101.8686.48101.16101.161,670,267,452
Mar 29, 202486.6389.2386.5087.3087.30651,316,790
Mar 28, 202488.5090.8485.8686.6386.63910,507,261
Mar 27, 202483.7289.4181.0688.5088.50889,939,259
Mar 26, 202482.9984.8481.9383.7283.72572,778,093
Mar 25, 202478.6783.6578.6382.9982.99568,536,209
Mar 24, 202476.7380.5476.5878.6778.67455,158,731
Mar 23, 202478.9079.4674.6976.7376.73436,355,891
Mar 22, 202477.5279.9576.6978.9078.90518,920,237
Mar 21, 202472.3578.0371.1277.5277.52664,992,638
Mar 20, 202480.1280.4271.1572.3572.35900,835,308
Mar 19, 202478.8980.8274.4580.1180.11518,484,352
Mar 18, 202477.2679.6174.4478.8978.89462,789,953
Mar 17, 202482.3883.2275.7377.2677.26572,053,356
Mar 16, 202486.4887.5877.4882.3882.38846,921,671
Mar 15, 202488.8589.6183.0286.4886.48767,733,312
Mar 14, 202489.2690.4586.5288.8588.85610,373,507
Mar 13, 202494.9695.2285.4489.2689.261,061,869,435
Mar 12, 202479.9796.6477.5194.9694.961,407,205,120
Mar 11, 202483.0183.0778.3479.9779.97440,651,181
Mar 10, 202480.9983.1679.7083.0183.01480,926,841
Mar 09, 202480.4681.5877.5980.9980.99643,715,010
Mar 08, 202478.7581.8576.6980.4680.46594,863,109
Mar 07, 202475.5780.3073.7178.7578.75681,547,236
Mar 06, 202481.9584.6468.5975.5775.571,259,780,438
Mar 05, 202483.6385.2380.8581.9481.94765,563,904
Mar 04, 202487.0787.1680.6283.6383.63652,433,038
Mar 03, 202478.4387.1177.9987.0687.06959,044,551
Mar 02, 202473.9679.6273.9678.4578.45605,117,877
Mar 01, 202468.8178.4868.3873.9873.98965,156,357
Feb 29, 202468.2871.8066.2068.8268.82709,021,892
Feb 28, 202466.3170.2666.3168.2968.29592,059,417
Feb 27, 202464.7867.2063.8766.3066.30358,614,000
Feb 26, 202464.9865.1364.4464.7864.78208,554,999
Feb 25, 202463.5465.1963.4464.9864.98223,120,355
Feb 24, 202463.5263.7662.6063.5463.54237,126,818
Feb 23, 202463.7164.1462.7963.5263.52287,500,450
Feb 22, 202464.4364.4462.4563.7163.71273,285,600
Feb 21, 202466.1866.3063.1864.4464.44361,816,313
Feb 20, 202465.6066.5165.4966.1866.18273,719,060
Feb 19, 202464.9466.1264.8465.5965.59232,509,914
Feb 18, 202465.5365.6263.4864.9464.94243,523,175
Feb 17, 202464.8165.9064.3065.5365.53291,280,822
Feb 16, 202465.1365.7264.2864.8064.80368,058,820
Feb 15, 202464.4366.1164.0065.1365.13407,621,400
Feb 14, 202467.7067.8963.7264.4464.44457,092,841
Feb 13, 202466.2668.1565.4367.7167.71280,196,296
Feb 12, 202465.6567.6365.5566.2566.25291,293,660
Feb 11, 202465.5366.0065.0065.6665.66212,814,647
Feb 10, 202465.4866.6965.3165.5465.54367,421,597
Feb 09, 202463.6365.5263.6665.4765.47251,498,255
Feb 08, 202463.4963.8262.9763.6263.62226,333,975
Feb 07, 202462.9563.9362.8963.4863.48199,900,264
Feb 06, 202462.0963.4161.9362.9562.95190,718,692
Feb 05, 202463.7463.7461.8262.0962.09192,434,736
Feb 04, 202462.9763.9862.8963.7563.75173,598,913
Feb 03, 202462.0963.2961.9862.9762.97188,545,905
Feb 02, 202461.7862.6160.8862.0962.09213,445,246
Feb 01, 202462.2764.4961.2961.7961.79322,904,215
Jan 31, 202463.1863.3762.0562.2662.26219,848,893
Jan 30, 202463.0863.4361.8463.1863.18255,211,851
Jan 29, 202462.6763.0062.0663.0863.08219,763,037
Jan 28, 202461.7162.8561.1462.6762.67194,570,018
Jan 27, 202460.3962.1660.1861.7161.71228,350,585
Jan 26, 202460.7860.7859.6760.3960.39216,339,157
Jan 25, 202460.2860.9259.7360.7860.78253,937,642
Jan 24, 202461.8662.6458.2260.2860.28376,572,143
Jan 23, 202465.7566.5461.4861.8561.85421,162,307
Jan 22, 202465.3966.2164.7665.7465.74212,304,271
Jan 21, 202465.2866.6564.7565.3865.38324,156,679
Jan 20, 202462.4965.5061.6665.2865.28370,379,399
Jan 19, 202463.7464.5261.3062.4862.48380,597,122
Jan 18, 202463.8564.3263.1563.7463.74263,810,398
Jan 17, 202463.2564.7463.0963.8663.86306,726,464
Jan 16, 202463.7765.2563.0663.2763.27276,988,434
Jan 15, 202465.6665.8863.6763.7963.79308,987,802
Jan 14, 202466.4867.0264.8565.6665.66369,725,892
Jan 13, 202465.5470.0964.3966.4966.49851,177,388
Jan 12, 202463.7168.1063.5565.5565.55620,005,253
Jan 11, 202461.2564.7459.7663.6963.69483,182,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...