Canada Markets closed

Litecoin RUB (LTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
4,095.82-16.13 (-0.39%)
As of 02:14AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
May 28, 20224,079.494,152.804,079.494,095.824,095.8241,780,498,432
May 27, 2022------
May 26, 20224,122.824,146.803,731.053,882.353,882.3543,858,040,599
May 25, 20224,016.984,080.804,121.334,122.704,122.7031,951,239,033
May 24, 20224,042.484,029.323,857.774,017.114,017.1133,602,931,483
May 23, 20224,485.254,278.924,041.114,042.424,042.4243,161,243,844
May 22, 20224,321.854,482.824,310.784,485.874,485.8728,072,208,857
May 21, 20224,256.584,366.644,226.694,321.764,321.7627,862,866,016
May 20, 20224,477.794,529.334,134.994,256.814,256.8145,223,310,641
May 19, 20224,265.354,485.684,187.694,479.014,479.0149,763,470,426
May 18, 20224,742.904,812.414,267.204,267.204,267.2048,574,677,091
May 17, 20224,343.594,805.724,343.594,743.014,743.0152,152,586,453
May 16, 20224,756.064,756.064,189.294,343.534,343.5346,687,656,573
May 15, 20224,463.854,756.774,309.544,756.774,756.7749,305,241,153
May 14, 20224,399.484,532.454,184.194,464.534,464.5348,137,298,629
May 13, 20224,192.954,714.964,150.954,400.574,400.5773,853,834,591
May 12, 20224,432.724,622.913,668.744,194.234,194.23125,391,984,344
May 11, 20225,604.785,625.204,373.744,431.454,431.45126,816,816,928
May 10, 20225,438.455,893.465,228.215,605.855,605.85120,249,318,482
May 09, 20226,484.306,539.795,447.265,447.265,447.2684,349,995,083
May 08, 20226,525.446,356.226,118.206,484.376,484.3750,325,029,539
May 07, 20226,678.806,695.506,441.016,525.396,525.3938,074,964,423
May 06, 20226,282.146,408.126,402.646,678.636,678.6353,125,886,552
May 05, 20227,120.157,149.766,209.376,282.776,282.7754,604,320,518
May 04, 20226,680.527,062.426,675.607,120.427,120.4251,502,487,267
May 03, 20227,119.327,107.246,702.016,680.816,680.8136,473,917,804
May 02, 20227,293.467,176.817,009.107,119.017,119.0143,404,348,359
May 01, 20226,861.597,119.516,812.847,293.617,293.6143,453,556,455
Apr 30, 20227,162.037,235.706,845.876,861.456,861.4543,159,726,517
Apr 29, 20227,513.337,567.697,066.427,161.987,161.9861,450,212,154
Apr 28, 20227,427.577,572.827,400.707,513.677,513.6756,753,201,859
Apr 27, 20227,307.187,550.787,452.737,427.307,427.3051,165,783,726
Apr 26, 20227,866.037,927.437,246.127,306.557,306.5552,182,923,984
Apr 25, 20228,095.007,872.467,517.997,867.237,867.2360,274,355,972
Apr 24, 20228,162.488,196.408,055.258,095.178,095.1737,720,768,658
Apr 23, 20228,170.968,289.448,148.868,163.408,163.4038,897,452,057
Apr 22, 20228,653.378,521.338,166.638,170.858,170.8551,694,013,024
Apr 21, 20229,267.369,123.338,589.818,653.468,653.4660,431,449,950
Apr 20, 20229,219.029,428.899,133.319,267.729,267.7255,400,578,048
Apr 19, 20229,023.469,233.198,802.509,218.789,218.7852,952,270,542
Apr 18, 20228,804.629,031.308,542.289,023.229,023.2265,760,166,217
Apr 17, 20229,238.199,283.758,782.678,805.208,805.2054,352,271,892
Apr 16, 20228,971.809,248.758,926.269,240.289,240.2851,627,685,222
Apr 15, 20228,875.109,376.078,873.658,972.088,972.0864,804,198,143
Apr 14, 20229,106.279,232.638,790.508,874.848,874.8460,845,163,002
Apr 13, 20228,949.409,096.968,899.919,106.529,106.5266,502,885,720
Apr 12, 20228,570.758,875.358,538.028,949.738,949.7354,515,910,525
Apr 11, 20229,461.919,461.918,566.918,567.728,567.7267,400,688,266
Apr 10, 20229,118.149,246.779,463.679,463.679,463.6743,417,500,877
Apr 09, 20228,964.529,119.058,939.699,118.059,118.0542,026,385,109
Apr 08, 20229,053.379,120.338,943.508,964.828,964.8260,446,614,964
Apr 07, 20229,236.689,108.209,154.139,052.749,052.7450,393,000,069
Apr 06, 202210,348.8010,352.919,235.899,235.899,235.8983,599,488,944
Apr 05, 202210,457.0210,664.6310,348.4410,349.9110,349.9155,656,590,891
Apr 04, 202210,860.4210,860.4210,196.3510,457.1710,457.1771,130,500,741
Apr 03, 202210,710.3311,087.9710,651.7410,863.7210,863.7256,960,732,568
Apr 02, 202210,708.6610,984.1710,673.2310,712.1910,712.1965,278,268,788
Apr 01, 202210,115.0710,817.369,820.2010,708.7310,708.7373,279,810,969
Mar 31, 202210,952.3911,086.839,954.9710,113.7810,113.78110,576,327,321
Mar 30, 202211,379.7911,315.1211,439.2410,952.6410,952.6477,567,311,230
Mar 29, 202212,535.3411,086.5011,224.2211,380.3611,380.3673,316,723,525
Mar 28, 202213,053.2912,698.3612,529.5812,538.0012,538.0092,482,594,986
Mar 27, 202212,738.7113,052.9712,614.9113,052.9713,052.9774,704,908,718
Mar 26, 202212,655.2512,786.8212,473.3112,737.9012,737.9057,135,503,149
Mar 25, 202212,943.0612,931.8312,176.5212,654.8712,654.8783,856,290,232
Mar 24, 202211,848.7813,015.7311,873.7212,942.9412,942.94103,054,765,300
Mar 23, 202213,029.7913,153.8612,371.7911,849.5011,849.5084,441,517,164
Mar 22, 202212,387.4213,053.3712,346.5013,030.3613,030.36119,154,413,287
Mar 21, 202214,604.6312,438.4011,854.7912,388.3312,388.3388,859,989,063
Mar 20, 202212,508.3312,659.2112,032.5814,603.9714,603.97109,337,761,258
Mar 19, 202212,049.4612,510.1412,018.2712,510.1412,510.1479,713,075,060
Mar 18, 202211,375.0412,124.9111,187.0912,052.4712,052.4769,249,528,482
Mar 17, 202211,246.4611,449.3011,213.5611,375.7411,375.7463,582,406,010
Mar 16, 202211,586.8911,247.9211,607.9711,247.2911,247.2998,725,367,858
Mar 15, 202212,679.9011,602.4611,419.2511,588.2011,588.2077,299,994,527
Mar 14, 202213,553.5612,693.2013,472.6512,680.8412,680.8489,161,207,836
Mar 13, 202214,178.8414,365.0513,526.0813,554.0413,554.0471,013,861,378
Mar 12, 202214,065.2814,440.6914,044.1814,181.5414,181.5471,857,697,730
Mar 11, 202213,703.7112,332.4213,618.2814,065.3614,065.36102,416,986,100
Mar 10, 202214,837.1214,842.4011,846.3013,704.5113,704.51108,760,496,257
Mar 09, 202213,080.8213,089.3213,080.8214,838.2114,838.21112,675,358,402
Mar 08, 202214,104.2613,638.4014,052.6313,080.2913,080.2990,938,532,704
Mar 07, 202211,385.2214,616.3513,637.4914,105.3514,105.35107,924,864,340
Mar 06, 202210,959.9811,025.5911,379.5911,385.0011,385.0063,126,083,272
Mar 05, 202210,587.0410,998.6910,462.7710,959.6210,959.6257,292,963,351
Mar 04, 202212,199.7112,471.5410,461.6410,585.3010,585.3097,141,419,375
Mar 03, 202211,339.1212,254.0711,654.5412,193.0612,193.0699,168,599,011
Mar 02, 202212,212.2512,597.0311,163.3511,338.6011,338.6086,121,952,433
Mar 01, 202211,915.9511,783.9211,019.0112,212.6612,212.66103,259,001,964
Feb 28, 20228,620.7411,915.798,576.9611,915.7911,915.7997,718,575,007
Feb 27, 20229,077.089,214.458,549.598,621.178,621.1759,104,230,194
Feb 26, 20229,163.209,496.578,990.579,077.639,077.6364,833,670,847
Feb 25, 20228,854.769,253.098,536.979,163.399,163.3975,750,512,945
Feb 24, 20228,602.659,007.167,862.448,854.388,854.38142,391,575,931
Feb 23, 20228,477.268,880.158,604.328,604.638,604.6360,137,104,204
Feb 22, 20228,317.758,484.188,118.998,477.588,477.5871,127,632,700
Feb 21, 20228,577.508,771.828,313.688,319.338,319.3378,825,578,829
Feb 20, 20228,959.838,959.838,451.898,577.268,577.2656,995,965,667
Feb 19, 20228,920.049,059.038,802.278,959.938,959.9353,139,373,250
Feb 18, 20228,860.359,195.288,899.088,920.298,920.2993,366,697,253
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...