Canada markets close in 4 hours 3 minutes

Litecoin RUB (LTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
8,791.66+83.27 (+0.96%)
As of 03:54PM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248,653.878,881.498,653.878,791.668,791.6663,336,062,976
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
Jan 23, 20246,368.796,451.495,888.655,923.265,923.2640,330,864,001
Jan 22, 20246,287.426,416.286,221.016,367.496,367.4920,564,181,238
Jan 21, 20246,277.406,408.726,226.596,287.256,287.2531,170,868,785
Jan 20, 20246,081.836,298.006,002.846,277.266,277.2635,615,640,192
Jan 19, 20246,150.406,215.655,958.056,081.636,081.6337,044,261,700
Jan 18, 20246,120.266,156.456,102.326,150.286,150.2825,456,141,639
Jan 17, 20246,072.396,193.006,044.226,121.126,121.1229,398,620,022
Jan 16, 20246,145.106,297.666,057.146,075.056,075.0526,593,994,786
Jan 15, 20246,331.896,353.846,136.206,146.826,146.8229,775,890,464
Jan 14, 20246,411.716,463.716,254.356,332.026,332.0235,656,116,752
Jan 13, 20246,369.516,800.676,254.986,412.306,412.3082,086,975,717
Jan 12, 20246,248.266,605.576,231.916,370.316,370.3160,258,176,853
Jan 11, 20245,999.406,348.205,845.086,245.776,245.7747,386,713,637
Jan 10, 20246,164.326,166.355,820.665,999.045,999.0442,492,484,225
Jan 09, 20245,842.656,208.735,611.146,163.746,163.7445,869,353,481
Jan 08, 20245,972.126,028.455,816.075,842.935,842.9323,581,497,304
Jan 07, 20246,003.656,010.945,786.415,971.925,971.9225,940,780,905
Jan 06, 20246,072.006,097.505,895.456,003.306,003.3037,975,116,096
Jan 05, 20246,007.676,116.735,910.726,072.276,072.2736,250,338,504
Jan 04, 20246,599.026,652.195,781.336,007.706,007.7069,850,185,039
Jan 03, 20246,669.636,765.886,632.526,598.926,598.9234,959,171,042
Jan 02, 20246,507.456,669.826,448.446,669.826,669.8222,818,339,947
Jan 01, 20246,542.556,618.986,465.286,497.206,497.2025,599,884,761
Dec 31, 20236,551.136,605.156,483.236,543.166,543.1627,802,733,860
Dec 30, 20236,787.266,877.236,541.236,551.326,551.3246,092,376,878
Dec 29, 20236,954.226,965.576,660.046,788.016,788.0149,716,812,943
Dec 28, 20236,702.757,034.576,631.216,952.376,952.3748,946,878,913
Dec 27, 20236,650.636,807.166,521.756,702.786,702.7842,519,307,731
Dec 26, 20236,557.066,689.626,524.956,650.686,650.6825,075,028,080
Dec 25, 20236,682.276,717.466,528.976,556.866,556.8629,983,838,620
Dec 24, 20236,791.546,817.496,600.726,682.696,682.6927,722,583,344
Dec 23, 20236,588.486,795.186,509.506,792.246,792.2433,271,197,441
Dec 22, 20236,357.916,598.106,223.906,588.536,588.5331,319,440,172
Dec 21, 20236,390.556,511.836,337.776,357.476,357.4735,371,377,780
Dec 20, 20236,409.406,435.616,326.696,390.466,390.4624,325,643,699
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...