Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 28, 202257.3857.9257.3857.8657.86602,676,480
May 27, 2022------
May 26, 202263.9264.1857.3459.4759.47671,816,415
May 25, 202265.5266.7163.9163.9263.92495,399,095
May 24, 202264.6065.7063.0565.5265.52548,066,645
May 23, 202267.9069.1064.5764.6064.60689,696,401
May 22, 202265.9868.4365.8167.9167.91424,967,945
May 21, 202264.9866.6664.5265.9765.97425,339,648
May 20, 202268.1368.9263.5764.9864.98690,354,934
May 19, 202263.3968.2062.1668.1568.15757,123,279
May 18, 202269.1770.1163.4163.4163.41721,868,911
May 17, 202264.3869.7164.3869.1769.17760,594,926
May 16, 202268.7868.7862.9064.3864.38692,048,642
May 15, 202266.2168.7963.9268.7968.79713,032,304
May 14, 202265.2667.2362.0666.2266.22714,022,967
May 13, 202262.0470.1661.1765.2765.271,095,477,635
May 12, 202263.1765.8052.9062.0562.051,855,190,958
May 11, 202276.1878.0562.3263.1663.161,807,345,615
May 10, 202273.6880.0570.8376.1976.191,634,433,970
May 09, 202289.2390.0373.8073.8073.801,142,773,179
May 08, 202289.6690.5387.2989.2389.23692,491,430
May 07, 202291.7691.9988.5089.6689.66523,127,984
May 06, 202291.9593.3889.0691.7691.76729,918,947
May 05, 2022100.06100.3690.5691.9691.96799,201,674
May 04, 202294.38100.4994.29100.06100.06723,746,720
May 03, 202295.8196.3992.9694.3894.38515,288,556
May 02, 202294.3896.5793.6995.8195.81584,140,263
May 01, 202291.2194.6490.5694.3994.39562,331,605
Apr 30, 202295.2096.1891.0091.2191.21573,708,493
Apr 29, 202298.3698.8993.9195.2095.20816,838,091
Apr 28, 202295.2699.0695.0898.3798.37743,012,670
Apr 27, 202292.4796.4592.3295.2695.26656,234,579
Apr 26, 202297.7098.0791.6892.4692.46660,340,730
Apr 25, 202296.7997.8392.8297.7297.72748,671,725
Apr 24, 202297.8098.2196.2396.7996.79450,995,627
Apr 23, 202297.9099.3297.6497.8197.81466,049,563
Apr 22, 202298.75100.2797.8597.9097.90619,371,473
Apr 21, 2022103.20104.9498.1198.7598.75689,652,970
Apr 20, 2022105.43105.12102.30103.21103.21616,962,816
Apr 19, 2022103.17105.63102.71105.43105.43605,559,641
Apr 18, 2022100.83103.2597.93103.17103.17751,906,457
Apr 17, 2022105.81106.34100.58100.84100.84622,456,399
Apr 16, 2022102.76105.93102.24105.84105.84591,341,269
Apr 15, 202299.26104.2199.30102.77102.77742,264,477
Apr 14, 2022101.40102.8098.2099.2599.25680,464,279
Apr 13, 202296.83101.6396.33101.40101.40740,533,580
Apr 12, 202294.3797.0594.0496.8396.83589,818,981
Apr 11, 2022102.12102.1294.3294.3394.33742,111,444
Apr 10, 2022103.69104.70102.14102.14102.14468,606,509
Apr 09, 2022101.94103.70101.66103.69103.69477,916,682
Apr 08, 2022105.14105.86101.70101.95101.95687,388,305
Apr 07, 2022103.21105.22102.15105.14105.14585,258,920
Apr 06, 2022112.97113.03103.20103.20103.20934,089,028
Apr 05, 2022113.77115.93112.96112.98112.98607,544,595
Apr 04, 2022116.70116.70111.34113.77113.77773,859,912
Apr 03, 2022113.08117.10112.47116.74116.74612,071,342
Apr 02, 2022113.03115.98112.69113.10113.10689,237,287
Apr 01, 2022111.74114.01108.57113.03113.03773,475,900
Mar 31, 2022117.52118.80110.57111.72111.721,221,512,092
Mar 30, 2022117.26120.08114.47117.52117.52832,298,178
Mar 29, 2022116.37118.89115.12117.27117.27755,472,174
Mar 28, 2022117.83120.73116.27116.40116.40858,579,330
Mar 27, 2022113.70117.83112.59117.83117.83674,375,553
Mar 26, 2022112.96114.13111.33113.69113.69509,947,809
Mar 25, 2022114.99115.15111.35112.96112.96748,499,602
Mar 24, 2022111.28115.74110.07114.98114.98915,530,365
Mar 23, 2022111.45112.56108.48111.28111.28793,024,157
Mar 22, 2022105.43111.62105.22111.45111.451,019,170,509
Mar 21, 2022103.99105.88103.04105.44105.44756,288,866
Mar 20, 2022105.16106.42101.16103.99103.99778,531,604
Mar 19, 2022101.30105.17101.04105.17105.17670,133,555
Mar 18, 202299.38102.0497.88101.32101.32582,168,392
Mar 17, 2022101.03100.1798.6399.3999.39555,499,058
Mar 16, 202297.54101.0496.60101.04101.04886,859,783
Mar 15, 202296.5698.9893.4697.5597.55650,746,568
Mar 14, 202293.4196.7492.9196.5796.57678,988,603
Mar 13, 202296.9598.2293.1893.4193.41489,412,482
Mar 12, 202296.1798.7496.0396.9796.97491,342,560
Mar 11, 202293.2196.7191.3896.1796.17700,298,307
Mar 10, 202296.5796.6491.0093.2193.21739,730,238
Mar 09, 202292.3398.3392.3396.5796.57733,348,890
Mar 08, 202290.9893.6790.7092.3392.33641,896,628
Mar 07, 202293.4394.9089.5490.9990.99696,172,544
Mar 06, 202296.0796.6593.4593.4393.43518,043,879
Mar 05, 202292.7896.3991.6996.0796.07502,215,080
Mar 04, 2022100.68102.0291.6492.7692.76851,282,638
Mar 03, 202299.31101.4398.72100.63100.63818,414,448
Mar 02, 2022101.09102.7698.5399.3099.30754,260,669
Mar 01, 2022101.19103.6299.08101.10101.10854,774,182
Feb 28, 202292.22101.1991.39101.19101.19829,809,219
Feb 27, 202296.0297.4891.8892.2292.22632,234,119
Feb 26, 202296.92100.4495.1196.0396.03685,850,959
Feb 25, 202293.1497.8791.3296.9296.92801,194,303
Feb 24, 202293.7194.7282.8993.1493.141,497,808,523
Feb 23, 202294.9197.6593.6193.7393.73655,051,105
Feb 22, 202291.4694.9889.6494.9194.91796,318,794
Feb 21, 202297.94100.6191.4491.4891.48866,725,067
Feb 20, 2022102.20102.2096.4597.9397.93650,769,187
Feb 19, 2022101.74103.33100.40102.20102.20606,113,449
Feb 18, 2022102.37106.94101.50101.75101.751,064,950,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...