Canada markets closed

Litecoin RUB (LTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
7,520.50+132.72 (+1.80%)
As of 09:17PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247,489.837,520.507,356.117,520.507,520.5029,214,072,832
May 01, 20247,779.647,866.397,260.567,428.147,428.1438,292,222,139
Apr 30, 20247,737.577,878.447,636.627,779.727,779.7235,775,824,882
Apr 29, 20247,731.127,867.637,714.557,737.517,737.5127,406,811,553
Apr 28, 20248,109.858,143.787,682.067,731.127,731.1239,760,912,747
Apr 27, 20247,723.338,155.607,669.468,109.878,109.8755,316,276,770
Apr 26, 20247,679.227,835.997,586.107,723.337,723.3342,020,352,058
Apr 25, 20247,931.768,114.707,611.377,678.967,678.9648,105,769,820
Apr 24, 20247,951.078,013.707,845.257,931.787,931.7829,440,397,239
Apr 23, 20247,888.338,080.207,881.127,951.077,951.0735,294,829,262
Apr 22, 20247,990.138,045.607,792.697,888.407,888.4027,876,964,991
Apr 21, 20247,597.388,065.097,553.497,990.147,990.1432,199,820,950
Apr 20, 20247,586.807,701.457,165.347,597.437,597.4345,453,211,309
Apr 19, 20247,541.637,758.307,420.577,586.807,586.8047,197,695,595
Apr 18, 20247,525.947,593.247,212.637,541.637,541.6340,280,222,355
Apr 17, 20247,299.917,567.967,094.007,525.637,525.6345,930,639,306
Apr 16, 20247,457.477,748.487,101.457,299.977,299.9766,749,311,996
Apr 15, 20247,241.797,499.366,918.997,457.347,457.3477,791,807,621
Apr 14, 20248,050.598,071.956,655.177,242.647,242.64113,901,068,582
Apr 13, 20249,214.629,270.687,538.528,051.118,051.1198,207,442,620
Apr 12, 20248,998.319,309.758,882.669,214.679,214.6749,815,374,372
Apr 11, 20249,061.169,120.328,811.328,998.258,998.2553,182,919,752
Apr 10, 20249,548.169,555.048,991.109,061.169,061.1655,133,312,033
Apr 09, 20249,363.889,795.669,246.879,548.169,548.1665,309,719,255
Apr 08, 20249,389.459,775.889,295.399,363.889,363.8853,802,895,328
Apr 07, 20249,069.689,464.679,001.259,389.619,389.6145,898,726,867
Apr 06, 20249,078.279,247.328,803.219,069.709,069.7068,081,810,515
Apr 05, 20249,101.789,617.638,897.769,078.279,078.2787,844,257,826
Apr 04, 20249,868.9510,120.818,941.259,101.789,101.7891,468,463,237
Apr 03, 20249,201.4110,053.028,733.429,868.829,868.82145,621,271,676
Apr 02, 20249,738.7210,399.629,029.479,201.429,201.42125,391,158,218
Apr 01, 20249,524.669,865.639,403.199,738.729,738.7259,145,096,437
Mar 31, 202410,114.3510,114.919,380.249,524.369,524.3667,582,111,058
Mar 30, 20248,715.9210,184.908,621.3410,115.7410,115.74167,014,628,316
Mar 29, 20248,657.638,883.448,643.658,715.938,715.9365,023,946,350
Mar 28, 20248,868.199,093.978,573.728,657.638,657.6390,997,992,957
Mar 27, 20248,431.608,956.918,165.998,868.138,868.1389,181,180,798
Mar 26, 20248,263.458,544.298,207.048,431.608,431.6057,687,984,727
Mar 25, 20247,870.508,331.297,866.098,263.458,263.4556,609,376,933
Mar 24, 20247,675.918,057.697,661.147,870.557,870.5545,535,640,208
Mar 23, 20247,877.277,912.037,513.487,675.917,675.9143,654,539,582
Mar 22, 20247,821.867,978.227,735.857,876.997,876.9951,808,467,132
Mar 21, 20247,269.787,872.017,129.567,821.867,821.8667,097,735,438
Mar 20, 20247,991.978,021.047,150.607,269.787,269.7890,516,940,343
Mar 19, 20247,944.288,061.387,426.517,991.957,991.9551,721,936,105
Mar 18, 20247,769.378,020.447,506.427,944.357,944.3546,605,378,599
Mar 17, 20248,283.658,368.697,614.917,769.027,769.0257,523,743,600
Mar 16, 20248,604.108,709.327,738.698,283.798,283.7985,163,568,372
Mar 15, 20248,887.988,975.808,266.618,603.688,603.6876,380,146,335
Mar 14, 20248,948.449,046.228,673.858,887.858,887.8561,054,800,543
Mar 13, 20249,444.339,453.858,558.498,948.448,948.44106,448,843,545
Mar 12, 20247,958.679,607.297,715.669,444.239,444.23139,960,521,053
Mar 11, 20248,262.468,268.447,792.827,958.827,958.8243,855,939,702
Mar 10, 20248,060.988,277.507,933.058,262.528,262.5247,867,221,308
Mar 09, 20247,988.008,095.947,737.568,060.978,060.9764,069,721,771
Mar 08, 20247,788.568,131.877,585.467,988.047,988.0459,060,421,958
Mar 07, 20247,464.887,939.817,278.097,788.567,788.5667,403,324,131
Mar 06, 20248,137.828,397.996,772.927,465.087,465.08124,437,898,730
Mar 05, 20248,312.738,440.608,031.518,136.828,136.8276,023,021,997
Mar 04, 20248,662.958,672.038,027.318,312.328,312.3264,850,606,401
Mar 03, 20247,803.658,667.027,759.978,662.308,662.3095,424,042,484
Mar 02, 20247,291.727,873.677,291.727,805.887,805.8860,208,666,999
Mar 01, 20246,829.737,759.626,787.957,293.887,293.8895,159,260,109
Feb 29, 20246,810.097,128.676,571.686,830.826,830.8270,373,012,363
Feb 28, 20246,643.177,024.666,643.176,810.836,810.8359,049,083,075
Feb 27, 20246,582.666,700.596,418.966,642.466,642.4635,928,599,915
Feb 26, 20246,671.726,687.626,616.336,582.176,582.1721,191,571,173
Feb 25, 20246,523.826,693.736,513.696,671.766,671.7622,909,439,224
Feb 24, 20246,398.356,546.346,302.026,524.006,524.0024,347,587,802
Feb 23, 20246,365.616,486.426,277.326,398.456,398.4528,960,143,733
Feb 22, 20246,431.556,432.396,232.966,365.436,365.4327,304,194,872
Feb 21, 20246,584.766,594.996,318.476,431.696,431.6936,114,633,391
Feb 20, 20246,528.896,617.866,535.586,584.686,584.6827,234,871,391
Feb 19, 20246,438.846,578.656,428.816,528.096,528.0923,141,853,306
Feb 18, 20246,496.446,506.016,293.936,438.796,438.7924,143,759,567
Feb 17, 20246,458.326,588.716,396.576,496.526,496.5228,878,623,689
Feb 16, 20246,406.146,537.226,389.456,458.056,458.0536,679,254,140
Feb 15, 20246,312.886,478.326,273.106,406.126,406.1240,094,267,555
Feb 14, 20246,654.296,672.526,247.086,313.006,313.0044,782,951,519
Feb 13, 20246,526.886,703.266,410.776,654.466,654.4627,538,725,531
Feb 12, 20246,442.366,636.996,432.126,526.436,526.4328,695,114,657
Feb 11, 20246,430.876,476.316,378.746,443.126,443.1220,883,677,687
Feb 10, 20246,432.916,550.526,413.346,431.036,431.0336,055,385,804
Feb 09, 20246,206.896,436.396,257.456,432.346,432.3424,708,978,379
Feb 08, 20246,184.296,272.136,135.566,206.386,206.3822,079,306,902
Feb 07, 20246,124.936,224.076,119.196,184.186,184.1819,472,776,242
Feb 06, 20246,090.826,177.006,070.966,124.956,124.9518,555,678,420
Feb 05, 20246,263.296,263.296,068.066,090.746,090.7418,876,993,257
Feb 04, 20246,187.766,286.096,179.716,263.596,263.5917,057,480,113
Feb 03, 20246,110.126,196.006,100.696,187.766,187.7618,526,141,478
Feb 02, 20246,002.756,155.305,917.556,110.106,110.1021,005,283,764
Feb 01, 20246,055.686,256.945,964.206,002.976,002.9731,372,989,612
Jan 31, 20246,111.886,128.726,035.456,055.316,055.3121,381,668,457
Jan 30, 20246,107.826,134.515,996.646,111.886,111.8824,687,005,182
Jan 29, 20246,111.206,143.956,050.976,108.356,108.3521,279,572,986
Jan 28, 20246,017.566,129.475,962.426,111.726,111.7218,974,207,015
Jan 27, 20245,832.446,059.495,809.386,017.426,017.4222,268,442,513
Jan 26, 20245,868.725,868.725,753.025,832.505,832.5020,893,684,658
Jan 25, 20245,805.085,882.405,756.685,868.695,868.6924,517,854,239
Jan 24, 20245,923.326,013.965,603.305,804.835,804.8336,262,241,493
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...