Canada markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
81.17+0.09 (+0.12%)
As of 02:46AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202481.3781.6681.1781.1781.17256,679,168
May 05, 2024------
May 04, 202481.9382.9281.6581.6981.69252,821,970
May 03, 202480.1282.6079.4681.9381.93306,780,202
May 02, 202480.1081.1478.6680.1280.12313,083,456
May 01, 202479.5080.7074.9280.1080.10465,312,453
Apr 30, 202483.5184.4577.6279.5079.50409,800,293
Apr 29, 202483.9585.4881.9483.5283.52384,053,398
Apr 28, 202483.8885.3683.7083.9583.95297,363,904
Apr 27, 202487.9988.3683.3583.8883.88431,405,902
Apr 26, 202483.8088.4983.2187.9987.99600,181,600
Apr 25, 202483.1785.0282.1683.8083.80455,920,818
Apr 24, 202485.1187.6482.4383.1683.16520,985,490
Apr 23, 202485.4785.9184.1885.1185.11315,895,462
Apr 22, 202484.1686.3884.0985.4785.47379,391,982
Apr 21, 202485.0985.6882.9984.1784.17297,434,669
Apr 20, 202480.9185.8980.4485.0985.09342,916,025
Apr 19, 202480.8082.0276.2080.9180.91484,059,666
Apr 18, 202480.1782.3978.8880.8080.80502,655,456
Apr 17, 202479.9380.7276.5380.1780.17428,178,765
Apr 16, 202478.0780.3875.8779.9279.92487,783,387
Apr 15, 202479.9282.7575.9578.0778.07713,883,734
Apr 14, 202477.6080.3674.1479.9179.91833,631,968
Apr 13, 202486.2686.4971.3177.6177.611,220,477,380
Apr 12, 202498.6999.2980.8186.2786.271,052,316,398
Apr 11, 202496.7099.8095.0498.6998.69533,522,657
Apr 10, 202497.5098.1394.4696.7096.70571,530,949
Apr 09, 2024103.31103.3996.7497.5097.50593,234,437
Apr 08, 2024101.18105.8499.91103.31103.31706,651,161
Apr 07, 2024101.50105.68100.44101.18101.18581,333,824
Apr 06, 202498.04102.3197.30101.50101.50496,165,238
Apr 05, 202498.41100.1095.3498.0498.04735,964,372
Apr 04, 202498.57103.9796.4598.4198.41952,231,750
Apr 03, 2024106.82109.5496.7598.5798.57990,603,461
Apr 02, 202499.38108.8194.32106.82106.821,576,166,267
Apr 01, 2024105.18112.3297.5299.3899.381,354,224,503
Mar 31, 2024102.87106.55101.55105.18105.18638,798,519
Mar 30, 2024109.24109.25101.31102.86102.86729,886,796
Mar 29, 202494.22110.0193.11109.26109.261,803,906,237
Mar 28, 202493.6896.3993.5294.2294.22702,908,138
Mar 27, 202495.8798.3192.8593.6893.68984,598,281
Mar 26, 202490.7296.8587.7895.8695.86964,048,565
Mar 25, 202489.6991.9488.7290.7290.72620,722,715
Mar 24, 202485.4290.4285.3889.6989.69614,433,135
Mar 23, 202483.3187.4683.1585.4285.42494,227,407
Mar 22, 202485.7086.0880.8183.3183.31473,810,620
Mar 21, 202484.7986.8083.8685.7085.70563,676,121
Mar 20, 202478.5985.2577.2984.7984.79727,339,448
Mar 19, 202487.1187.4377.3078.5978.59978,488,125
Mar 18, 202485.8687.8780.9587.1187.11563,769,105
Mar 17, 202484.1486.6881.1285.8685.86503,681,869
Mar 16, 202489.7190.6382.4784.1484.14622,982,146
Mar 15, 202494.1295.2784.3589.7189.71922,321,450
Mar 14, 202497.3298.0290.3594.1294.12835,527,149
Mar 13, 202497.5498.7894.6397.3297.32668,550,065
Mar 12, 2024103.79104.0993.3097.5497.541,160,292,398
Mar 11, 202487.51105.5884.83103.79103.791,538,166,122
Mar 10, 202490.8590.9185.6887.5187.51482,197,828
Mar 09, 202488.6391.0187.2290.8590.85526,302,540
Mar 08, 202488.1189.3184.9688.6388.63704,449,860
Mar 07, 202485.8389.6083.5988.1188.11651,436,457
Mar 06, 202482.0487.2679.9985.8385.83742,784,629
Mar 05, 202488.9591.8374.4382.0482.041,367,572,503
Mar 04, 202490.6792.4287.7888.9488.94830,931,633
Mar 03, 202494.4394.5387.5090.6790.67707,371,775
Mar 02, 202485.0694.4784.5894.4294.421,040,122,066
Mar 01, 202479.9286.0679.9285.0885.08656,274,472
Feb 29, 202474.5884.8174.1279.9479.941,042,945,490
Feb 28, 202474.0377.8571.7674.5974.59768,473,291
Feb 27, 202471.9576.2971.9574.0374.03641,863,534
Feb 26, 202470.0972.9269.2371.9471.94389,106,739
Feb 25, 202470.3970.5569.8070.0870.08225,632,198
Feb 24, 202468.8370.6268.7270.3970.39241,694,583
Feb 23, 202468.7669.0667.7268.8368.83256,867,051
Feb 22, 202468.9469.6367.9868.7668.76311,236,598
Feb 21, 202469.6569.6667.5068.9468.94295,704,432
Feb 20, 202471.3171.4268.3169.6669.66391,121,481
Feb 19, 202470.7471.6770.5871.3171.31294,953,659
Feb 18, 202469.9971.2869.8870.7370.73250,736,447
Feb 17, 202470.6270.7268.4269.9969.99262,442,667
Feb 16, 202469.8170.9669.2470.6270.62313,910,640
Feb 15, 202469.9070.8669.2469.8169.81396,502,737
Feb 14, 202469.0070.7468.5669.9069.90437,462,934
Feb 13, 202472.9373.1368.2869.0069.00489,477,662
Feb 12, 202471.5473.4170.4572.9372.93301,824,432
Feb 11, 202470.8072.9470.6971.5471.54314,543,793
Feb 10, 202470.6871.1770.1070.8170.81229,511,617
Feb 09, 202470.5771.8670.3570.6870.68396,248,689
Feb 08, 202468.5670.6168.4670.5670.56271,057,492
Feb 07, 202468.2968.7467.7568.5668.56243,889,376
Feb 06, 202467.6268.7567.5668.2968.29215,034,847
Feb 05, 202466.9368.1366.7167.6267.62204,854,690
Feb 04, 202468.8368.8366.6866.9366.93207,440,125
Feb 03, 202468.0069.0867.9268.8468.84187,461,706
Feb 02, 202467.5268.3467.4168.0068.00203,602,294
Feb 01, 202466.7568.0765.8067.5267.52232,108,384
Jan 31, 202467.5269.8066.2766.7566.75348,867,643
Jan 30, 202468.4568.6467.2967.5167.51238,389,131
Jan 29, 202468.3968.7166.9268.4568.45276,494,459
Jan 28, 202468.0868.4467.4168.4068.40238,275,365
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...