Canada markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
51.54-0.54 (-1.04%)
As of 11:46PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202253.6055.6250.3951.5451.54638,206,016
Jun 30, 202253.4553.7450.4153.6553.65632,075,268
Jun 29, 202252.8154.2351.7953.4253.42557,459,009
Jun 28, 202255.9156.7252.7552.8152.81519,374,670
Jun 27, 202256.8658.5155.2555.9355.93456,437,012
Jun 26, 202258.9660.3056.8856.8856.88486,759,815
Jun 25, 202255.9959.5355.0858.9758.97560,628,121
Jun 24, 202255.7656.9654.8855.9955.99589,158,085
Jun 23, 202252.1156.4452.0555.7655.76675,234,042
Jun 22, 202253.5253.5750.7852.1152.11571,710,882
Jun 21, 202252.9055.4552.1453.5153.51683,095,131
Jun 20, 202254.3254.3751.6152.9152.91867,331,545
Jun 19, 202247.2455.6845.2054.3254.321,408,560,758
Jun 18, 202247.6848.2141.9447.2547.25878,504,763
Jun 17, 202244.7148.2644.5847.6847.68624,241,753
Jun 16, 202250.5250.8844.3344.7044.70754,689,123
Jun 15, 202246.1350.6441.9050.4950.491,082,980,140
Jun 14, 202243.3146.1340.6846.1346.131,038,406,218
Jun 13, 202248.2148.2141.6343.3043.301,135,771,941
Jun 12, 202252.3152.5948.1348.2348.23674,269,221
Jun 11, 202256.6757.6852.2352.2952.29735,247,033
Jun 10, 202260.2160.2156.4856.6656.66631,581,518
Jun 09, 202261.5462.2959.8460.2260.22461,393,198
Jun 08, 202263.9064.2561.5561.5561.55590,606,981
Jun 07, 202264.4265.3360.5663.9163.91578,504,158
Jun 06, 202263.2166.2963.0964.4264.42500,130,108
Jun 05, 202263.7563.7862.0663.2163.21358,399,957
Jun 04, 202262.6664.2161.7363.7563.75365,451,394
Jun 03, 202264.4664.7661.7962.6662.66445,994,255
Jun 02, 202262.9664.6162.3964.4564.45497,215,110
Jun 01, 202268.4270.0862.5562.9762.97754,343,388
May 31, 202269.1169.5667.1868.4168.41532,691,935
May 30, 202263.7569.3063.4169.1269.12587,913,790
May 29, 202263.0664.2762.1163.7563.75418,602,793
May 28, 202261.5662.6961.5662.3162.31615,552,947
May 27, 202263.8063.9361.2961.5661.56646,210,455
May 26, 202268.3268.7161.3463.8363.83721,052,783
May 25, 202270.3271.4468.2968.3168.31529,431,480
May 24, 202269.0170.5467.6870.3270.32588,236,113
May 23, 202271.7673.7468.9969.0169.01736,854,342
May 22, 202269.7172.3069.5371.7771.77449,155,414
May 21, 202268.6570.4368.1769.7169.71449,401,029
May 20, 202272.0872.9167.1068.6668.66729,408,177
May 19, 202266.3972.2065.1872.1072.10801,021,670
May 18, 202272.9774.0466.4266.4266.42756,026,173
May 17, 202267.2173.5167.2172.9772.97802,347,484
May 16, 202271.5271.5265.4667.2167.21722,439,504
May 15, 202268.9471.5366.5671.5371.53741,432,120
May 14, 202267.9570.0064.6268.9568.95743,433,183
May 13, 202264.3872.8463.4967.9667.961,140,599,762
May 12, 202266.4169.2655.3264.4064.401,925,404,691
May 11, 202280.2182.3965.5266.3966.391,899,877,236
May 10, 202277.8384.6274.8280.2380.231,720,920,553
May 09, 202293.9894.7877.9677.9677.961,207,155,617
May 08, 202294.5795.5892.0093.9893.98729,348,318
May 07, 202296.7997.0493.3594.5794.57551,811,127
May 06, 202296.9198.2194.0996.7996.79769,940,452
May 05, 2022106.27106.7195.5396.9296.92842,334,241
May 04, 202299.34106.8099.27106.27106.27768,693,782
May 03, 2022100.70101.2797.8499.3499.34542,363,905
May 02, 202299.43101.5198.61100.69100.69613,922,891
May 01, 202296.1799.7895.4899.4499.44592,413,785
Apr 30, 2022100.38101.4195.9596.1796.17604,900,808
Apr 29, 2022103.32104.0299.04100.38100.38861,249,271
Apr 28, 2022100.54104.09100.01103.32103.32780,434,505
Apr 27, 202298.41101.7498.22100.54100.54692,599,516
Apr 26, 2022104.67105.1797.5998.4098.40702,800,418
Apr 25, 2022104.62104.7699.51104.69104.69802,054,036
Apr 24, 2022105.49105.93104.11104.62104.62487,505,921
Apr 23, 2022105.60107.13105.32105.50105.50502,713,461
Apr 22, 2022107.00108.34105.55105.60105.60668,097,133
Apr 21, 2022111.98114.22106.30107.00107.00747,220,318
Apr 20, 2022113.82113.92111.04111.98111.98669,392,298
Apr 19, 2022111.23113.99110.83113.81113.81653,731,832
Apr 18, 2022109.04111.33105.70111.23111.23810,603,033
Apr 17, 2022114.40114.97108.76109.04109.04673,093,200
Apr 16, 2022111.11114.54110.54114.43114.43639,352,139
Apr 15, 2022107.41112.63107.40111.11111.11802,528,770
Apr 14, 2022110.48112.11106.39107.41107.41736,401,323
Apr 13, 2022104.82110.67104.24110.48110.48806,829,114
Apr 12, 2022102.64105.67102.25104.83104.83638,546,461
Apr 11, 2022111.15111.15102.60102.61102.61807,193,871
Apr 10, 2022112.78114.37111.17111.17111.17510,044,015
Apr 09, 2022110.88112.79110.57112.78112.78519,806,313
Apr 08, 2022114.24115.08110.62110.88110.88747,638,227
Apr 07, 2022112.47114.88111.47114.23114.23635,873,842
Apr 06, 2022123.20123.25112.46112.46112.461,017,954,203
Apr 05, 2022124.86127.07123.20123.21123.21662,578,353
Apr 04, 2022128.91128.91122.11124.86124.86849,319,392
Apr 03, 2022124.90129.31124.22128.95128.95676,091,829
Apr 02, 2022124.88128.10124.47124.92124.92761,262,628
Apr 01, 2022123.73125.97120.12124.88124.88854,575,075
Mar 31, 2022131.17132.78122.52123.72123.721,352,615,724
Mar 30, 2022130.05133.91127.10131.17131.17928,949,835
Mar 29, 2022127.91131.79127.73130.06130.06837,905,297
Mar 28, 2022129.40132.41127.85127.94127.94943,699,101
Mar 27, 2022124.89129.40123.68129.40129.40740,569,100
Mar 26, 2022124.07125.36122.29124.88124.88560,151,992
Mar 25, 2022126.58127.09122.38124.07124.07822,120,492
Mar 24, 2022122.47127.29120.85126.58126.581,007,870,447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...