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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	53.60	55.62	50.39	51.54	51.54	638,206,016
Jun 30, 2022	53.45	53.74	50.41	53.65	53.65	632,075,268
Jun 29, 2022	52.81	54.23	51.79	53.42	53.42	557,459,009
Jun 28, 2022	55.91	56.72	52.75	52.81	52.81	519,374,670
Jun 27, 2022	56.86	58.51	55.25	55.93	55.93	456,437,012
Jun 26, 2022	58.96	60.30	56.88	56.88	56.88	486,759,815
Jun 25, 2022	55.99	59.53	55.08	58.97	58.97	560,628,121
Jun 24, 2022	55.76	56.96	54.88	55.99	55.99	589,158,085
Jun 23, 2022	52.11	56.44	52.05	55.76	55.76	675,234,042
Jun 22, 2022	53.52	53.57	50.78	52.11	52.11	571,710,882
Jun 21, 2022	52.90	55.45	52.14	53.51	53.51	683,095,131
Jun 20, 2022	54.32	54.37	51.61	52.91	52.91	867,331,545
Jun 19, 2022	47.24	55.68	45.20	54.32	54.32	1,408,560,758
Jun 18, 2022	47.68	48.21	41.94	47.25	47.25	878,504,763
Jun 17, 2022	44.71	48.26	44.58	47.68	47.68	624,241,753
Jun 16, 2022	50.52	50.88	44.33	44.70	44.70	754,689,123
Jun 15, 2022	46.13	50.64	41.90	50.49	50.49	1,082,980,140
Jun 14, 2022	43.31	46.13	40.68	46.13	46.13	1,038,406,218
Jun 13, 2022	48.21	48.21	41.63	43.30	43.30	1,135,771,941
Jun 12, 2022	52.31	52.59	48.13	48.23	48.23	674,269,221
Jun 11, 2022	56.67	57.68	52.23	52.29	52.29	735,247,033
Jun 10, 2022	60.21	60.21	56.48	56.66	56.66	631,581,518
Jun 09, 2022	61.54	62.29	59.84	60.22	60.22	461,393,198
Jun 08, 2022	63.90	64.25	61.55	61.55	61.55	590,606,981
Jun 07, 2022	64.42	65.33	60.56	63.91	63.91	578,504,158
Jun 06, 2022	63.21	66.29	63.09	64.42	64.42	500,130,108
Jun 05, 2022	63.75	63.78	62.06	63.21	63.21	358,399,957
Jun 04, 2022	62.66	64.21	61.73	63.75	63.75	365,451,394
Jun 03, 2022	64.46	64.76	61.79	62.66	62.66	445,994,255
Jun 02, 2022	62.96	64.61	62.39	64.45	64.45	497,215,110
Jun 01, 2022	68.42	70.08	62.55	62.97	62.97	754,343,388
May 31, 2022	69.11	69.56	67.18	68.41	68.41	532,691,935
May 30, 2022	63.75	69.30	63.41	69.12	69.12	587,913,790
May 29, 2022	63.06	64.27	62.11	63.75	63.75	418,602,793
May 28, 2022	61.56	62.69	61.56	62.31	62.31	615,552,947
May 27, 2022	63.80	63.93	61.29	61.56	61.56	646,210,455
May 26, 2022	68.32	68.71	61.34	63.83	63.83	721,052,783
May 25, 2022	70.32	71.44	68.29	68.31	68.31	529,431,480
May 24, 2022	69.01	70.54	67.68	70.32	70.32	588,236,113
May 23, 2022	71.76	73.74	68.99	69.01	69.01	736,854,342
May 22, 2022	69.71	72.30	69.53	71.77	71.77	449,155,414
May 21, 2022	68.65	70.43	68.17	69.71	69.71	449,401,029
May 20, 2022	72.08	72.91	67.10	68.66	68.66	729,408,177
May 19, 2022	66.39	72.20	65.18	72.10	72.10	801,021,670
May 18, 2022	72.97	74.04	66.42	66.42	66.42	756,026,173
May 17, 2022	67.21	73.51	67.21	72.97	72.97	802,347,484
May 16, 2022	71.52	71.52	65.46	67.21	67.21	722,439,504
May 15, 2022	68.94	71.53	66.56	71.53	71.53	741,432,120
May 14, 2022	67.95	70.00	64.62	68.95	68.95	743,433,183
May 13, 2022	64.38	72.84	63.49	67.96	67.96	1,140,599,762
May 12, 2022	66.41	69.26	55.32	64.40	64.40	1,925,404,691
May 11, 2022	80.21	82.39	65.52	66.39	66.39	1,899,877,236
May 10, 2022	77.83	84.62	74.82	80.23	80.23	1,720,920,553
May 09, 2022	93.98	94.78	77.96	77.96	77.96	1,207,155,617
May 08, 2022	94.57	95.58	92.00	93.98	93.98	729,348,318
May 07, 2022	96.79	97.04	93.35	94.57	94.57	551,811,127
May 06, 2022	96.91	98.21	94.09	96.79	96.79	769,940,452
May 05, 2022	106.27	106.71	95.53	96.92	96.92	842,334,241
May 04, 2022	99.34	106.80	99.27	106.27	106.27	768,693,782
May 03, 2022	100.70	101.27	97.84	99.34	99.34	542,363,905
May 02, 2022	99.43	101.51	98.61	100.69	100.69	613,922,891
May 01, 2022	96.17	99.78	95.48	99.44	99.44	592,413,785
Apr 30, 2022	100.38	101.41	95.95	96.17	96.17	604,900,808
Apr 29, 2022	103.32	104.02	99.04	100.38	100.38	861,249,271
Apr 28, 2022	100.54	104.09	100.01	103.32	103.32	780,434,505
Apr 27, 2022	98.41	101.74	98.22	100.54	100.54	692,599,516
Apr 26, 2022	104.67	105.17	97.59	98.40	98.40	702,800,418
Apr 25, 2022	104.62	104.76	99.51	104.69	104.69	802,054,036
Apr 24, 2022	105.49	105.93	104.11	104.62	104.62	487,505,921
Apr 23, 2022	105.60	107.13	105.32	105.50	105.50	502,713,461
Apr 22, 2022	107.00	108.34	105.55	105.60	105.60	668,097,133
Apr 21, 2022	111.98	114.22	106.30	107.00	107.00	747,220,318
Apr 20, 2022	113.82	113.92	111.04	111.98	111.98	669,392,298
Apr 19, 2022	111.23	113.99	110.83	113.81	113.81	653,731,832
Apr 18, 2022	109.04	111.33	105.70	111.23	111.23	810,603,033
Apr 17, 2022	114.40	114.97	108.76	109.04	109.04	673,093,200
Apr 16, 2022	111.11	114.54	110.54	114.43	114.43	639,352,139
Apr 15, 2022	107.41	112.63	107.40	111.11	111.11	802,528,770
Apr 14, 2022	110.48	112.11	106.39	107.41	107.41	736,401,323
Apr 13, 2022	104.82	110.67	104.24	110.48	110.48	806,829,114
Apr 12, 2022	102.64	105.67	102.25	104.83	104.83	638,546,461
Apr 11, 2022	111.15	111.15	102.60	102.61	102.61	807,193,871
Apr 10, 2022	112.78	114.37	111.17	111.17	111.17	510,044,015
Apr 09, 2022	110.88	112.79	110.57	112.78	112.78	519,806,313
Apr 08, 2022	114.24	115.08	110.62	110.88	110.88	747,638,227
Apr 07, 2022	112.47	114.88	111.47	114.23	114.23	635,873,842
Apr 06, 2022	123.20	123.25	112.46	112.46	112.46	1,017,954,203
Apr 05, 2022	124.86	127.07	123.20	123.21	123.21	662,578,353
Apr 04, 2022	128.91	128.91	122.11	124.86	124.86	849,319,392
Apr 03, 2022	124.90	129.31	124.22	128.95	128.95	676,091,829
Apr 02, 2022	124.88	128.10	124.47	124.92	124.92	761,262,628
Apr 01, 2022	123.73	125.97	120.12	124.88	124.88	854,575,075
Mar 31, 2022	131.17	132.78	122.52	123.72	123.72	1,352,615,724
Mar 30, 2022	130.05	133.91	127.10	131.17	131.17	928,949,835
Mar 29, 2022	127.91	131.79	127.73	130.06	130.06	837,905,297
Mar 28, 2022	129.40	132.41	127.85	127.94	127.94	943,699,101
Mar 27, 2022	124.89	129.40	123.68	129.40	129.40	740,569,100
Mar 26, 2022	124.07	125.36	122.29	124.88	124.88	560,151,992
Mar 25, 2022	126.58	127.09	122.38	124.07	124.07	822,120,492
Mar 24, 2022	122.47	127.29	120.85	126.58	126.58	1,007,870,447
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD25,027.36+336.71(+1.36%)

Litecoin USD (LTC-USD)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
25,027.36
+336.71(+1.36%)