Canada markets close in 5 hours 21 minutes

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
76.11+4.96 (+6.97%)
As of 03:38PM UTC. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202273.9177.3273.6876.1176.11880,330,560
Nov 28, 2022------
Nov 27, 202276.3878.8974.8575.0475.04622,191,865
Nov 26, 202274.0279.2574.0276.3776.37765,406,705
Nov 25, 202278.8178.8673.6074.0374.03891,650,503
Nov 24, 202279.0079.0376.0178.8378.831,248,286,495
Nov 23, 202270.4681.5669.7979.0079.002,115,042,339
Nov 22, 202261.3670.5061.3070.4470.441,313,490,535
Nov 21, 202262.0063.1959.8161.3761.37869,131,451
Nov 20, 202263.8164.5160.9162.0062.00608,805,129
Nov 19, 202262.6464.2961.6363.8163.81536,167,505
Nov 18, 202262.4963.6161.6862.6462.64658,083,895
Nov 17, 202257.5262.9157.2762.4862.48781,698,635
Nov 16, 202258.0059.9856.9857.5257.52589,292,031
Nov 15, 202256.5459.4356.5458.0158.01554,300,042
Nov 14, 202257.4759.0353.9856.5556.55812,582,160
Nov 13, 202259.8660.1956.7557.4957.49514,877,448
Nov 12, 202261.2661.4858.6859.8659.86694,111,623
Nov 11, 202260.3563.7459.2161.2461.241,292,495,839
Nov 10, 202250.6561.0650.2760.3660.361,623,775,451
Nov 09, 202257.4459.5549.3350.6650.661,725,423,337
Nov 08, 202267.6468.2756.0157.3957.391,854,346,680
Nov 07, 202268.1172.6167.2867.6567.651,373,144,070
Nov 06, 202269.6970.4767.8968.0968.091,004,920,656
Nov 05, 202267.5971.2867.2969.7269.721,505,513,756
Nov 04, 202261.9269.3761.8167.6067.602,151,904,532
Nov 03, 202260.5664.2960.4261.9261.921,257,411,661
Nov 02, 202255.1362.1254.8360.5660.561,674,017,428
Nov 01, 202255.0955.8354.6455.1355.13427,975,211
Oct 31, 202255.3856.2954.2355.0855.08530,884,510
Oct 30, 202256.5157.3054.9155.3955.39476,487,677
Oct 29, 202255.0057.3954.7856.5056.50680,353,979
Oct 28, 202254.8155.4053.7455.0055.00485,918,370
Oct 27, 202256.3956.6054.7254.8154.81531,516,232
Oct 26, 202256.0157.4655.7856.3956.39615,500,789
Oct 25, 202252.5756.7052.3956.0356.03544,831,810
Oct 24, 202253.9554.1752.2652.5752.57397,590,910
Oct 23, 202252.1853.9551.9453.9553.95344,691,478
Oct 22, 202251.6252.4751.4352.1852.18304,008,099
Oct 21, 202251.1951.7749.9751.6251.62369,983,730
Oct 20, 202250.9851.9650.7251.1951.19289,082,998
Oct 19, 202251.8851.9650.9550.9950.99275,310,850
Oct 18, 202251.8452.1550.9051.8851.88302,736,361
Oct 17, 202251.4752.0651.1651.8451.84284,788,683
Oct 16, 202250.4751.7350.4651.4851.48264,200,642
Oct 15, 202251.3151.6150.4450.4750.47256,385,346
Oct 14, 202251.2452.4851.0351.3251.32356,949,435
Oct 13, 202252.2252.4448.8751.2451.24535,442,367
Oct 12, 202252.0252.8651.8852.2252.22329,386,156
Oct 11, 202252.7552.7551.5552.0252.02348,076,873
Oct 10, 202253.9154.3752.7652.7652.76381,643,338
Oct 09, 202252.8053.9152.7553.9153.91255,019,662
Oct 08, 202252.8753.4952.5752.8052.80262,572,900
Oct 07, 202253.5053.7952.4852.8752.87350,100,261
Oct 06, 202254.5854.9953.4653.4953.49359,457,748
Oct 05, 202255.3055.3053.4954.5854.58333,262,024
Oct 04, 202254.1755.6153.9955.3055.30346,928,233
Oct 03, 202251.9254.2351.7754.1854.18361,537,838
Oct 02, 202252.9053.3951.9151.9151.91270,394,848
Oct 01, 202253.4053.7152.7152.9152.91256,914,103
Sept 30, 202253.9154.9953.0353.4053.40412,604,499
Sept 29, 202253.3153.9652.4553.9153.91406,391,539
Sept 28, 202252.7353.6651.3653.3153.31479,078,426
Sept 27, 202253.4355.3152.0352.7452.74507,500,545
Sept 26, 202252.6453.6252.2253.4353.43464,070,272
Sept 25, 202253.5254.2752.5652.6352.63385,124,912
Sept 24, 202255.1055.6353.4453.5253.52451,262,561
Sept 23, 202253.5155.2251.9055.0955.09560,635,011
Sept 22, 202251.2353.8950.8153.5153.51480,101,560
Sept 21, 202252.3655.2750.6951.2451.24681,284,602
Sept 20, 202252.8853.5351.1852.3652.36561,066,601
Sept 19, 202252.8353.6350.4352.8752.87687,424,376
Sept 18, 202257.8157.8252.8452.8452.84447,780,228
Sept 17, 202255.8658.3555.8657.8257.82354,646,581
Sept 16, 202256.3656.7554.9455.8455.84471,316,851
Sept 15, 202260.1560.6156.1956.3556.35629,471,575
Sept 14, 202259.0660.8558.7060.1560.15622,750,084
Sept 13, 202261.3667.0758.6459.1059.101,001,779,466
Sept 12, 202262.2562.9460.3961.3661.36527,623,332
Sept 11, 202263.4364.2761.8362.2462.24467,207,228
Sept 10, 202261.2364.4560.8763.4363.43611,529,013
Sept 09, 202258.0061.6557.8661.2361.23610,797,768
Sept 08, 202257.4158.4756.3558.0058.00539,805,386
Sept 07, 202254.3058.1053.3057.4257.42623,767,136
Sept 06, 202260.4162.3554.3154.3154.31671,460,963
Sept 05, 202260.9061.3359.5260.4260.42450,815,584
Sept 04, 202260.1460.9158.8260.9060.90404,022,021
Sept 03, 202261.0461.9659.8460.1360.13529,966,061
Sept 02, 202257.5262.0856.6461.0461.04761,493,332
Sept 01, 202253.8657.5753.5557.5357.53584,763,245
Aug 31, 202253.0655.1053.0653.8653.86439,496,760
Aug 30, 202255.7856.0752.3053.0653.06464,828,759
Aug 29, 202253.6156.5752.9455.7755.77526,456,711
Aug 28, 202253.0555.6752.7153.6153.61485,789,560
Aug 27, 202252.7653.2852.1253.0553.05392,990,718
Aug 26, 202256.7857.9652.5152.7452.74567,680,603
Aug 25, 202256.4857.3756.0956.7956.79432,646,387
Aug 24, 202257.0857.4655.8356.4856.48471,510,182
Aug 23, 202257.2557.5854.2857.0857.08524,532,444
Aug 22, 202255.5057.2652.5257.2657.26766,070,930
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...