Canada Markets open in 8 hrs

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
124.94-13.79 (-9.94%)
As of 06:28AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022130.06130.73123.20124.94124.941,112,590,208
Jan. 20, 2022136.90142.53130.36130.37130.37706,911,161
Jan. 19, 2022141.89142.83133.74136.92136.92926,249,070
Jan. 18, 2022151.65152.90139.52141.89141.891,278,790,664
Jan. 17, 2022146.53153.14145.17151.67151.671,608,309,071
Jan. 16, 2022147.93148.78144.25146.53146.53756,580,688
Jan. 15, 2022144.72149.92144.46147.94147.941,001,838,786
Jan. 14, 2022136.65146.02136.36144.72144.721,204,657,825
Jan. 13, 2022141.74142.05135.36136.64136.64886,433,982
Jan. 12, 2022131.55141.74131.27141.74141.74881,585,292
Jan. 11, 2022126.83133.21126.29131.54131.54834,900,749
Jan. 10, 2022131.30131.52122.63126.83126.831,097,888,042
Jan. 09, 2022130.14132.48128.81131.30131.30710,682,825
Jan. 08, 2022131.49134.63126.75130.14130.141,002,118,315
Jan. 07, 2022136.49136.53128.08131.49131.491,364,180,297
Jan. 06, 2022136.08137.75133.32136.50136.501,136,595,284
Jan. 05, 2022146.81149.55132.10136.09136.091,304,198,400
Jan. 04, 2022148.47151.33146.56146.81146.81789,511,706
Jan. 03, 2022151.26151.26146.67148.46148.46755,658,603
Jan. 02, 2022150.69152.94148.66151.26151.26680,239,631
Jan. 01, 2022146.54150.75146.46150.70150.70691,648,227
Dec. 31, 2021148.21152.25144.56146.51146.511,051,011,688
Dec. 30, 2021145.59149.87143.24148.29148.29838,034,968
Dec. 29, 2021145.94150.61144.58145.51145.511,081,715,291
Dec. 28, 2021155.98155.98145.18145.89145.891,315,031,071
Dec. 27, 2021155.88161.08154.73155.88155.881,057,977,478
Dec. 26, 2021157.77158.34153.33155.99155.991,248,012,717
Dec. 25, 2021161.49163.70157.79157.79157.79959,492,046
Dec. 24, 2021163.55166.69160.67161.42161.421,085,980,228
Dec. 23, 2021155.54165.08153.58163.45163.451,337,153,835
Dec. 22, 2021155.03159.98153.37155.47155.471,111,879,486
Dec. 21, 2021152.51156.41149.45154.93154.931,053,723,085
Dec. 20, 2021153.26157.30145.54152.63152.631,590,290,392
Dec. 19, 2021148.71160.16147.89153.08153.081,587,190,278
Dec. 18, 2021144.26150.21143.17148.80148.80782,184,567
Dec. 17, 2021148.98150.35142.03144.34144.34973,529,667
Dec. 16, 2021153.51156.62148.71148.94148.941,001,741,958
Dec. 15, 2021150.61154.86142.10153.52153.521,356,025,651
Dec. 14, 2021144.62151.63143.42146.08146.081,150,775,410
Dec. 13, 2021159.35160.09143.17144.54144.541,097,150,357
Dec. 12, 2021157.93162.49153.61159.20159.20870,576,845
Dec. 11, 2021148.74159.41146.50158.04158.041,207,041,548
Dec. 10, 2021151.75159.71148.22148.60148.601,344,733,451
Dec. 09, 2021164.96166.94151.80151.80151.801,373,978,010
Dec. 08, 2021162.04169.36156.89165.22165.221,705,972,971
Dec. 07, 2021161.78165.46158.71162.29162.291,510,598,217
Dec. 06, 2021156.51164.31141.77161.89161.891,959,778,935
Dec. 05, 2021162.96165.02149.27156.41156.411,952,282,406
Dec. 04, 2021188.35189.43132.05163.05163.053,667,491,155
Dec. 03, 2021203.57207.64182.54188.10188.101,805,361,744
Dec. 02, 2021208.90209.89200.59203.49203.491,523,272,322
Dec. 01, 2021207.64217.51205.81208.97208.971,739,548,260
Nov. 30, 2021205.73218.34198.15208.01208.012,122,547,294
Nov. 29, 2021199.59209.29195.75205.87205.871,784,850,980
Nov. 28, 2021195.41199.87184.11199.35199.351,712,282,909
Nov. 27, 2021195.56200.85191.20195.17195.171,406,618,152
Nov. 26, 2021222.91224.86190.85194.87194.872,690,646,017
Nov. 25, 2021212.23229.65210.92215.63215.631,953,190,727
Nov. 24, 2021216.36217.84206.52209.81209.811,884,041,986
Nov. 23, 2021209.31218.43205.92216.39216.391,944,651,936
Nov. 22, 2021221.72221.83205.91209.16209.162,030,965,166
Nov. 21, 2021226.94230.32220.06221.77221.771,787,880,756
Nov. 20, 2021218.12227.62213.79227.08227.082,134,869,389
Nov. 19, 2021204.15220.95200.11218.14218.142,357,308,403
Nov. 18, 2021229.75232.06200.69204.42204.423,104,667,090
Nov. 17, 2021230.64234.97221.85229.50229.502,863,410,681
Nov. 16, 2021263.31263.31224.92230.60230.604,031,751,969
Nov. 15, 2021279.24280.73259.99262.76262.762,797,322,397
Nov. 14, 2021257.99279.22249.11278.01278.013,230,589,098
Nov. 13, 2021251.19263.68245.51258.09258.092,964,986,959
Nov. 12, 2021262.61281.95244.25251.56251.564,974,432,912
Nov. 11, 2021260.89273.75251.61263.09263.093,957,519,255
Nov. 10, 2021262.16294.56254.39261.26261.267,776,726,430
Nov. 09, 2021228.88274.28227.10262.91262.917,006,560,647
Nov. 08, 2021202.30229.48202.30228.70228.703,069,524,134
Nov. 07, 2021197.90202.43197.35202.05202.051,368,484,091
Nov. 06, 2021199.30201.10191.84197.87197.871,562,585,003
Nov. 05, 2021202.95203.24197.13199.54199.541,691,201,016
Nov. 04, 2021207.28207.28197.33202.97202.972,297,111,488
Nov. 03, 2021200.72209.02197.85207.11207.112,526,891,232
Nov. 02, 2021197.63204.24195.24200.72200.722,197,205,823
Nov. 01, 2021192.05200.49188.39197.55197.552,301,982,951
Oct. 31, 2021190.44194.93187.33191.82191.822,072,793,808
Oct. 30, 2021196.42197.03188.02190.48190.482,152,582,091
Oct. 29, 2021189.91197.90188.80196.34196.342,323,635,618
Oct. 28, 2021179.33194.41178.43189.98189.982,629,059,101
Oct. 27, 2021197.55204.65174.11179.33179.333,305,908,613
Oct. 26, 2021195.36198.98190.97197.47197.472,152,699,224
Oct. 25, 2021190.57197.40189.88195.30195.302,117,515,772
Oct. 24, 2021196.46199.45185.72190.91190.911,964,457,059
Oct. 23, 2021190.99197.45189.38196.31196.311,909,421,304
Oct. 22, 2021196.95201.32188.53190.82190.822,250,306,566
Oct. 21, 2021207.33214.02196.40196.87196.872,819,160,222
Oct. 20, 2021188.87208.83185.98206.87206.872,998,361,011
Oct. 19, 2021185.62191.05183.95188.94188.942,468,334,299
Oct. 18, 2021183.80187.11179.23185.56185.562,735,635,061
Oct. 17, 2021186.03187.80178.02183.73183.732,557,228,667
Oct. 16, 2021189.50192.17185.43186.19186.192,812,657,145
Oct. 15, 2021181.00192.36176.95188.81188.813,361,284,929
Oct. 14, 2021177.54185.92177.16180.12180.122,669,021,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...