LTC-EUR - Litecoin EUR

CCC - CoinMarketCap. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2023	89.00	89.00	88.10	88.59	88.59	424,748,544
Jun 02, 2023	84.67	88.89	83.86	87.33	87.33	893,666,187
Jun 01, 2023	86.03	86.28	82.85	84.67	84.67	530,424,952
May 31, 2023	84.99	86.76	84.65	86.03	86.03	424,729,302
May 30, 2023	85.42	85.92	84.38	84.99	84.99	387,711,990
May 29, 2023	82.61	85.93	82.32	85.42	85.42	418,473,433
May 28, 2023	81.31	82.73	81.13	82.61	82.61	285,199,270
May 27, 2023	80.76	82.12	80.34	81.32	81.32	482,947,296
May 26, 2023	79.94	80.76	77.75	80.76	80.76	523,250,186
May 25, 2023	85.09	85.23	79.13	79.96	79.96	717,236,453
May 24, 2023	84.13	86.03	83.88	85.09	85.09	357,080,217
May 23, 2023	85.26	85.65	83.49	84.13	84.13	366,848,094
May 22, 2023	85.40	86.25	84.56	85.26	85.26	338,112,076
May 21, 2023	84.77	85.68	83.95	85.39	85.39	283,381,661
May 20, 2023	84.02	86.13	83.93	84.77	84.77	515,838,496
May 19, 2023	86.63	86.78	83.31	84.03	84.03	544,686,093
May 18, 2023	82.71	87.50	82.68	86.63	86.63	964,565,234
May 17, 2023	80.07	83.06	79.44	82.70	82.70	744,704,739
May 16, 2023	76.89	81.29	76.08	80.07	80.07	714,234,614
May 15, 2023	73.43	76.63	73.16	76.89	76.89	369,011,181
May 14, 2023	73.59	74.02	73.26	73.42	73.42	278,883,253
May 13, 2023	74.25	74.45	71.74	73.59	73.59	481,572,488
May 12, 2023	73.82	74.44	72.28	74.27	74.27	537,815,575
May 11, 2023	72.98	74.51	71.27	73.82	73.82	530,806,481
May 10, 2023	70.82	73.02	70.59	72.98	72.98	426,945,786
May 09, 2023	75.85	76.99	69.80	70.81	70.81	653,733,837
May 08, 2023	74.60	76.84	74.34	75.85	75.85	313,813,237
May 07, 2023	79.25	79.69	73.45	74.60	74.60	545,092,591
May 06, 2023	80.28	81.23	79.31	79.24	79.24	359,093,069
May 05, 2023	80.31	80.47	79.58	80.28	80.28	282,365,393
May 04, 2023	80.19	81.09	77.68	80.31	80.31	421,857,552
May 03, 2023	79.08	81.08	78.52	80.19	80.19	369,632,651
May 02, 2023	80.39	80.69	78.03	79.08	79.08	450,779,434
May 01, 2023	81.86	82.13	79.98	80.41	80.41	330,848,150
Apr 30, 2023	80.63	82.19	80.44	81.86	81.86	298,712,498
Apr 29, 2023	81.31	81.99	80.02	80.64	80.64	393,826,735
Apr 28, 2023	79.91	81.95	79.48	81.30	81.30	520,654,260
Apr 27, 2023	82.99	84.86	77.42	79.90	79.90	723,131,867
Apr 26, 2023	79.95	83.54	79.06	82.99	82.99	559,343,744
Apr 25, 2023	79.04	80.61	78.60	79.95	79.95	466,835,075
Apr 24, 2023	78.49	78.52	76.53	79.06	79.06	348,367,932
Apr 23, 2023	77.07	78.63	76.63	78.49	78.49	342,481,277
Apr 22, 2023	82.28	82.67	76.51	77.07	77.07	596,928,689
Apr 21, 2023	82.58	83.70	79.93	82.28	82.28	681,754,679
Apr 20, 2023	92.80	92.81	81.72	82.58	82.58	853,968,875
Apr 19, 2023	90.35	94.33	89.84	92.80	92.80	648,036,525
Apr 18, 2023	91.27	91.33	89.29	90.32	90.32	628,986,560
Apr 17, 2023	87.24	91.75	86.16	91.28	91.28	699,932,718
Apr 16, 2023	86.87	87.59	85.72	87.25	87.25	363,812,425
Apr 15, 2023	85.29	89.24	85.63	86.87	86.87	771,664,375
Apr 14, 2023	83.78	85.55	83.60	85.29	85.29	447,293,753
Apr 13, 2023	86.39	86.71	83.59	84.11	84.11	456,322,900
Apr 12, 2023	86.32	88.93	85.90	86.39	86.39	586,414,974
Apr 11, 2023	83.09	86.69	82.59	86.31	86.31	483,446,746
Apr 10, 2023	81.84	83.39	81.31	83.09	83.09	286,872,008
Apr 09, 2023	82.42	83.02	81.52	81.84	81.84	292,759,631
Apr 08, 2023	83.27	83.73	82.04	82.43	82.43	372,344,726
Apr 07, 2023	84.95	84.98	82.72	83.27	83.27	367,439,689
Apr 06, 2023	84.51	86.67	84.03	84.95	84.95	527,194,815
Apr 05, 2023	85.30	86.11	84.25	84.51	84.51	415,300,831
Apr 04, 2023	86.09	87.53	83.08	85.30	85.30	636,029,696
Apr 03, 2023	85.27	86.86	83.75	86.10	86.10	508,613,677
Apr 02, 2023	82.53	86.36	82.40	85.46	85.46	504,957,343
Apr 01, 2023	81.68	82.88	80.79	82.53	82.53	416,142,942
Mar 31, 2023	84.24	85.85	80.13	81.67	81.67	543,826,681
Mar 30, 2023	82.24	85.72	82.14	84.24	84.24	499,514,871
Mar 29, 2023	82.58	82.50	79.53	82.24	82.24	513,166,468
Mar 28, 2023	86.77	86.96	81.69	82.59	82.59	510,946,325
Mar 27, 2023	84.98	87.82	84.43	86.78	86.78	454,502,076
Mar 26, 2023	86.96	87.20	83.91	84.98	84.98	458,334,813
Mar 25, 2023	86.48	88.37	83.34	86.96	86.96	804,488,500
Mar 24, 2023	80.36	86.69	79.03	86.48	86.48	973,484,499
Mar 23, 2023	76.78	81.17	74.08	80.37	80.37	892,160,245
Mar 22, 2023	73.18	77.17	72.56	76.80	76.80	527,138,622
Mar 21, 2023	79.04	79.07	73.12	73.17	73.17	539,342,232
Mar 20, 2023	77.03	80.20	76.73	79.05	79.05	416,183,874
Mar 19, 2023	79.54	81.62	76.86	77.01	77.01	558,684,316
Mar 18, 2023	74.48	79.53	73.97	79.52	79.52	567,518,616
Mar 17, 2023	72.26	75.29	71.96	74.48	74.48	510,663,459
Mar 16, 2023	78.64	79.72	71.69	72.23	72.23	761,420,638
Mar 15, 2023	76.26	82.14	74.56	78.64	78.64	822,399,525
Mar 14, 2023	71.47	77.35	70.09	76.25	76.25	948,451,467
Mar 13, 2023	65.48	71.54	64.08	71.44	71.44	717,202,994
Mar 12, 2023	67.33	69.47	62.57	65.47	65.47	1,012,492,947
Mar 11, 2023	72.49	72.50	65.30	67.34	67.34	974,057,867
Mar 10, 2023	78.48	80.17	71.54	72.48	72.48	650,373,526
Mar 09, 2023	78.48	80.17	71.53	72.48	72.48	650,373,526
Mar 08, 2023	81.82	82.04	77.87	78.47	78.47	474,939,345
Mar 07, 2023	81.81	83.01	80.17	81.82	81.82	533,553,684
Mar 06, 2023	84.65	85.07	81.89	81.81	81.81	465,469,320
Mar 05, 2023	83.91	86.16	83.89	84.66	84.66	314,864,898
Mar 04, 2023	85.09	85.27	82.75	83.91	83.91	332,156,357
Mar 03, 2023	89.89	89.96	83.04	85.09	85.09	612,676,123
Mar 02, 2023	91.61	91.94	89.06	89.88	89.88	443,403,899
Mar 01, 2023	88.68	91.99	88.68	91.61	91.61	500,263,475
Feb 28, 2023	88.68	90.35	88.11	88.68	88.68	387,164,600
Feb 27, 2023	90.26	90.64	87.68	88.68	88.68	407,211,461
Feb 26, 2023	88.20	90.49	87.89	90.26	90.26	362,848,506
Feb 25, 2023	86.51	88.34	86.22	88.21	88.21	391,728,233
Feb 24, 2023	89.35	89.69	86.09	86.50	86.50	476,014,680
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...