STOCKS PULL BACK EVEN AS CHINA COVID CONCERNS EASE

China's move to step up vaccination boosts hopes for a zero-COVID policy pivot

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	73.91	77.32	73.68	76.11	76.11	880,330,560
Nov 28, 2022	-	-	-	-	-	-
Nov 27, 2022	76.38	78.89	74.85	75.04	75.04	622,191,865
Nov 26, 2022	74.02	79.25	74.02	76.37	76.37	765,406,705
Nov 25, 2022	78.81	78.86	73.60	74.03	74.03	891,650,503
Nov 24, 2022	79.00	79.03	76.01	78.83	78.83	1,248,286,495
Nov 23, 2022	70.46	81.56	69.79	79.00	79.00	2,115,042,339
Nov 22, 2022	61.36	70.50	61.30	70.44	70.44	1,313,490,535
Nov 21, 2022	62.00	63.19	59.81	61.37	61.37	869,131,451
Nov 20, 2022	63.81	64.51	60.91	62.00	62.00	608,805,129
Nov 19, 2022	62.64	64.29	61.63	63.81	63.81	536,167,505
Nov 18, 2022	62.49	63.61	61.68	62.64	62.64	658,083,895
Nov 17, 2022	57.52	62.91	57.27	62.48	62.48	781,698,635
Nov 16, 2022	58.00	59.98	56.98	57.52	57.52	589,292,031
Nov 15, 2022	56.54	59.43	56.54	58.01	58.01	554,300,042
Nov 14, 2022	57.47	59.03	53.98	56.55	56.55	812,582,160
Nov 13, 2022	59.86	60.19	56.75	57.49	57.49	514,877,448
Nov 12, 2022	61.26	61.48	58.68	59.86	59.86	694,111,623
Nov 11, 2022	60.35	63.74	59.21	61.24	61.24	1,292,495,839
Nov 10, 2022	50.65	61.06	50.27	60.36	60.36	1,623,775,451
Nov 09, 2022	57.44	59.55	49.33	50.66	50.66	1,725,423,337
Nov 08, 2022	67.64	68.27	56.01	57.39	57.39	1,854,346,680
Nov 07, 2022	68.11	72.61	67.28	67.65	67.65	1,373,144,070
Nov 06, 2022	69.69	70.47	67.89	68.09	68.09	1,004,920,656
Nov 05, 2022	67.59	71.28	67.29	69.72	69.72	1,505,513,756
Nov 04, 2022	61.92	69.37	61.81	67.60	67.60	2,151,904,532
Nov 03, 2022	60.56	64.29	60.42	61.92	61.92	1,257,411,661
Nov 02, 2022	55.13	62.12	54.83	60.56	60.56	1,674,017,428
Nov 01, 2022	55.09	55.83	54.64	55.13	55.13	427,975,211
Oct 31, 2022	55.38	56.29	54.23	55.08	55.08	530,884,510
Oct 30, 2022	56.51	57.30	54.91	55.39	55.39	476,487,677
Oct 29, 2022	55.00	57.39	54.78	56.50	56.50	680,353,979
Oct 28, 2022	54.81	55.40	53.74	55.00	55.00	485,918,370
Oct 27, 2022	56.39	56.60	54.72	54.81	54.81	531,516,232
Oct 26, 2022	56.01	57.46	55.78	56.39	56.39	615,500,789
Oct 25, 2022	52.57	56.70	52.39	56.03	56.03	544,831,810
Oct 24, 2022	53.95	54.17	52.26	52.57	52.57	397,590,910
Oct 23, 2022	52.18	53.95	51.94	53.95	53.95	344,691,478
Oct 22, 2022	51.62	52.47	51.43	52.18	52.18	304,008,099
Oct 21, 2022	51.19	51.77	49.97	51.62	51.62	369,983,730
Oct 20, 2022	50.98	51.96	50.72	51.19	51.19	289,082,998
Oct 19, 2022	51.88	51.96	50.95	50.99	50.99	275,310,850
Oct 18, 2022	51.84	52.15	50.90	51.88	51.88	302,736,361
Oct 17, 2022	51.47	52.06	51.16	51.84	51.84	284,788,683
Oct 16, 2022	50.47	51.73	50.46	51.48	51.48	264,200,642
Oct 15, 2022	51.31	51.61	50.44	50.47	50.47	256,385,346
Oct 14, 2022	51.24	52.48	51.03	51.32	51.32	356,949,435
Oct 13, 2022	52.22	52.44	48.87	51.24	51.24	535,442,367
Oct 12, 2022	52.02	52.86	51.88	52.22	52.22	329,386,156
Oct 11, 2022	52.75	52.75	51.55	52.02	52.02	348,076,873
Oct 10, 2022	53.91	54.37	52.76	52.76	52.76	381,643,338
Oct 09, 2022	52.80	53.91	52.75	53.91	53.91	255,019,662
Oct 08, 2022	52.87	53.49	52.57	52.80	52.80	262,572,900
Oct 07, 2022	53.50	53.79	52.48	52.87	52.87	350,100,261
Oct 06, 2022	54.58	54.99	53.46	53.49	53.49	359,457,748
Oct 05, 2022	55.30	55.30	53.49	54.58	54.58	333,262,024
Oct 04, 2022	54.17	55.61	53.99	55.30	55.30	346,928,233
Oct 03, 2022	51.92	54.23	51.77	54.18	54.18	361,537,838
Oct 02, 2022	52.90	53.39	51.91	51.91	51.91	270,394,848
Oct 01, 2022	53.40	53.71	52.71	52.91	52.91	256,914,103
Sept 30, 2022	53.91	54.99	53.03	53.40	53.40	412,604,499
Sept 29, 2022	53.31	53.96	52.45	53.91	53.91	406,391,539
Sept 28, 2022	52.73	53.66	51.36	53.31	53.31	479,078,426
Sept 27, 2022	53.43	55.31	52.03	52.74	52.74	507,500,545
Sept 26, 2022	52.64	53.62	52.22	53.43	53.43	464,070,272
Sept 25, 2022	53.52	54.27	52.56	52.63	52.63	385,124,912
Sept 24, 2022	55.10	55.63	53.44	53.52	53.52	451,262,561
Sept 23, 2022	53.51	55.22	51.90	55.09	55.09	560,635,011
Sept 22, 2022	51.23	53.89	50.81	53.51	53.51	480,101,560
Sept 21, 2022	52.36	55.27	50.69	51.24	51.24	681,284,602
Sept 20, 2022	52.88	53.53	51.18	52.36	52.36	561,066,601
Sept 19, 2022	52.83	53.63	50.43	52.87	52.87	687,424,376
Sept 18, 2022	57.81	57.82	52.84	52.84	52.84	447,780,228
Sept 17, 2022	55.86	58.35	55.86	57.82	57.82	354,646,581
Sept 16, 2022	56.36	56.75	54.94	55.84	55.84	471,316,851
Sept 15, 2022	60.15	60.61	56.19	56.35	56.35	629,471,575
Sept 14, 2022	59.06	60.85	58.70	60.15	60.15	622,750,084
Sept 13, 2022	61.36	67.07	58.64	59.10	59.10	1,001,779,466
Sept 12, 2022	62.25	62.94	60.39	61.36	61.36	527,623,332
Sept 11, 2022	63.43	64.27	61.83	62.24	62.24	467,207,228
Sept 10, 2022	61.23	64.45	60.87	63.43	63.43	611,529,013
Sept 09, 2022	58.00	61.65	57.86	61.23	61.23	610,797,768
Sept 08, 2022	57.41	58.47	56.35	58.00	58.00	539,805,386
Sept 07, 2022	54.30	58.10	53.30	57.42	57.42	623,767,136
Sept 06, 2022	60.41	62.35	54.31	54.31	54.31	671,460,963
Sept 05, 2022	60.90	61.33	59.52	60.42	60.42	450,815,584
Sept 04, 2022	60.14	60.91	58.82	60.90	60.90	404,022,021
Sept 03, 2022	61.04	61.96	59.84	60.13	60.13	529,966,061
Sept 02, 2022	57.52	62.08	56.64	61.04	61.04	761,493,332
Sept 01, 2022	53.86	57.57	53.55	57.53	57.53	584,763,245
Aug 31, 2022	53.06	55.10	53.06	53.86	53.86	439,496,760
Aug 30, 2022	55.78	56.07	52.30	53.06	53.06	464,828,759
Aug 29, 2022	53.61	56.57	52.94	55.77	55.77	526,456,711
Aug 28, 2022	53.05	55.67	52.71	53.61	53.61	485,789,560
Aug 27, 2022	52.76	53.28	52.12	53.05	53.05	392,990,718
Aug 26, 2022	56.78	57.96	52.51	52.74	52.74	567,680,603
Aug 25, 2022	56.48	57.37	56.09	56.79	56.79	432,646,387
Aug 24, 2022	57.08	57.46	55.83	56.48	56.48	471,510,182
Aug 23, 2022	57.25	57.58	54.28	57.08	57.08	524,532,444
Aug 22, 2022	55.50	57.26	52.52	57.26	57.26	766,070,930
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,314.64+94.15(+0.47%)

S&P 5003,972.61+8.67(+0.22%)

DOW33,897.45+47.99(+0.14%)

CAD/USD0.7382-0.0031(-0.41%)

CRUDE OIL79.28+2.04(+2.64%)

BTC-CAD22,262.65+253.38(+1.15%)

STOCKS PULL BACK EVEN AS CHINA COVID CONCERNS EASE

Litecoin USD (LTC-USD)

S&P/TSX
20,314.64
+94.15(+0.47%)

S&P 500
3,972.61
+8.67(+0.22%)

DOW
33,897.45
+47.99(+0.14%)

CAD/USD
0.7382
-0.0031(-0.41%)

CRUDE OIL
79.28
+2.04(+2.64%)

BTC-CAD
22,262.65
+253.38(+1.15%)