Canada markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
73.08-0.06 (-0.08%)
As of 08:53AM UTC. Market open.
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 202473.0873.3372.5973.0873.08206,727,936
Jul 20, 202473.4673.8672.4973.0773.07215,480,330
Jul 19, 202471.6174.1169.7873.4673.46316,824,843
Jul 18, 202471.4272.8970.7171.6171.61249,796,825
Jul 17, 202473.2174.1971.3471.4271.42299,830,129
Jul 16, 202472.4373.9970.6073.2073.20382,767,108
Jul 15, 202469.9872.5169.8272.4672.46353,497,138
Jul 14, 202469.8570.5069.3469.9769.97229,260,943
Jul 13, 202469.2870.5869.2569.8569.85236,979,172
Jul 12, 202467.4369.3466.8869.2869.28308,924,534
Jul 11, 202466.9469.0866.5867.4467.44255,074,186
Jul 10, 202465.3267.2064.5866.9466.94235,892,135
Jul 09, 202464.8766.1864.3665.3265.32227,402,086
Jul 08, 202462.0666.1359.4464.8764.87397,070,221
Jul 07, 202465.4365.5361.7262.0662.06239,300,654
Jul 06, 202461.8965.5861.6065.4365.43266,484,568
Jul 05, 202465.3165.4057.5161.8961.89714,310,543
Jul 04, 202472.0772.2965.2165.3265.32449,109,396
Jul 03, 202475.8776.0771.8172.0872.08395,211,144
Jul 02, 202474.3476.0474.2475.8675.86226,870,728
Jul 01, 202475.2775.8074.1974.3474.34258,562,233
Jun 30, 202474.9175.8074.0975.2875.28284,483,188
Jun 29, 202472.7776.6072.7774.9274.92295,661,343
Jun 28, 202473.1374.5572.6072.7772.77366,036,150
Jun 27, 202470.9673.1970.5473.1273.12274,414,769
Jun 26, 202471.3671.9070.5370.9670.96276,567,055
Jun 25, 202469.6971.9169.4471.3671.36313,829,290
Jun 24, 202473.3773.3767.9269.6969.69535,404,321
Jun 23, 202474.5574.9673.3773.3873.38210,095,112
Jun 22, 202474.1174.8273.6074.5574.55197,490,888
Jun 21, 202474.7074.7072.3674.1174.11357,955,358
Jun 20, 202473.7075.2973.2974.7174.71328,191,289
Jun 19, 202472.6174.8872.5573.7073.70294,923,125
Jun 18, 202476.6276.6870.8772.6272.62615,015,988
Jun 17, 202478.9179.1675.3476.6376.63374,224,288
Jun 16, 202479.2080.0078.6178.9178.91213,769,033
Jun 15, 202477.5479.3577.4979.2079.20235,783,709
Jun 14, 202479.1480.1776.5377.5477.54377,573,766
Jun 13, 202478.4779.7277.4479.1479.14348,470,946
Jun 12, 202477.2979.1976.5478.4778.47391,170,592
Jun 11, 202479.6179.6476.1477.2877.28566,945,767
Jun 10, 202480.5180.5179.1479.6079.60345,564,925
Jun 09, 202479.9980.6879.5780.5180.51286,027,438
Jun 08, 202480.0980.3979.0579.9979.99284,518,077
Jun 07, 202484.1884.8076.5280.0980.09591,251,891
Jun 06, 202485.4185.7384.1884.1884.18303,021,855
Jun 05, 202483.6685.4383.5985.4185.41298,932,207
Jun 04, 202482.8083.6681.2283.6683.66322,575,434
Jun 03, 202483.0584.1682.7382.8082.80323,671,050
Jun 02, 202483.4383.4382.2283.0583.05260,625,536
Jun 01, 202483.2483.6482.9183.4383.43199,228,313
May 31, 202484.4284.5982.1583.2483.24311,113,104
May 30, 202483.4885.4381.9784.4284.42374,103,585
May 29, 202483.4084.0882.7383.4883.48325,029,291
May 28, 202485.2185.4082.1783.4083.40406,136,903
May 27, 202483.9086.3283.8585.2185.21332,515,348
May 26, 202484.9885.2183.6283.9083.90260,785,016
May 25, 202484.9885.8984.5284.9884.98262,450,587
May 24, 202485.4286.3384.1484.9884.98454,791,324
May 23, 202485.7187.7281.8785.4285.42705,291,984
May 22, 202488.2188.4185.0585.7185.71456,965,594
May 21, 202488.6089.4287.0788.2188.21626,800,539
May 20, 202482.2288.9982.2288.6088.60488,444,835
May 19, 202483.8784.3881.8682.2282.22245,911,982
May 18, 202484.1984.6283.6383.8783.87250,565,475
May 17, 202482.4684.2282.0084.1984.19315,118,606
May 16, 202482.5383.1981.4982.4682.46324,211,603
May 15, 202478.7382.7878.3282.5382.53377,340,508
May 14, 202480.6081.1778.6778.7378.73391,753,723
May 13, 202481.3882.4679.0780.6080.60335,695,526
May 12, 202481.3582.1080.9581.3881.38199,954,369
May 11, 202480.2382.1980.2281.3581.35239,865,771
May 10, 202483.0683.4279.6880.2380.23314,299,445
May 09, 202481.6483.0780.7783.0683.06301,587,301
May 08, 202480.8282.1179.4181.6481.64362,774,817
May 07, 202480.7982.5480.0280.8280.82334,396,236
May 06, 202481.3883.9880.2480.7980.79401,251,818
May 05, 202481.6981.7480.5481.3881.38266,211,647
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...