Grayscale Litecoin Trust (LTCN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.25 | 32.51 | 30.30 | 30.70 | 30.70 | 116,198 |
| May 02, 2024 | 28.10 | 29.79 | 28.10 | 29.50 | 29.50 | 159,400 |
| May 01, 2024 | 28.05 | 28.58 | 26.02 | 27.65 | 27.65 | 441,700 |
| Apr 30, 2024 | 29.38 | 30.40 | 28.20 | 28.99 | 28.99 | 239,800 |
| Apr 29, 2024 | 35.03 | 35.69 | 29.59 | 31.50 | 31.50 | 304,200 |
| Apr 26, 2024 | 35.31 | 37.39 | 35.03 | 35.70 | 35.70 | 126,600 |
| Apr 25, 2024 | 35.13 | 37.16 | 34.19 | 35.63 | 35.63 | 169,400 |
| Apr 24, 2024 | 40.18 | 40.26 | 36.86 | 36.90 | 36.90 | 276,200 |
| Apr 23, 2024 | 40.50 | 42.36 | 39.44 | 40.20 | 40.20 | 199,100 |
| Apr 22, 2024 | 37.85 | 41.63 | 37.54 | 40.93 | 40.93 | 244,400 |
| Apr 19, 2024 | 36.00 | 38.73 | 35.07 | 36.54 | 36.54 | 236,000 |
| Apr 18, 2024 | 30.33 | 34.55 | 30.25 | 34.55 | 34.55 | 259,000 |
| Apr 17, 2024 | 30.80 | 33.13 | 28.69 | 30.03 | 30.03 | 206,300 |
| Apr 16, 2024 | 30.50 | 30.73 | 27.80 | 30.70 | 30.70 | 316,100 |
| Apr 15, 2024 | 32.54 | 37.40 | 30.20 | 30.75 | 30.75 | 320,500 |
| Apr 12, 2024 | 37.51 | 37.51 | 31.50 | 32.58 | 32.58 | 385,400 |
| Apr 11, 2024 | 42.14 | 42.45 | 35.84 | 38.70 | 38.70 | 514,800 |
| Apr 10, 2024 | 42.52 | 44.54 | 41.69 | 42.95 | 42.95 | 213,000 |
| Apr 09, 2024 | 46.83 | 46.96 | 44.04 | 46.60 | 46.60 | 185,200 |
| Apr 08, 2024 | 45.00 | 49.60 | 44.28 | 47.00 | 47.00 | 349,000 |
| Apr 05, 2024 | 41.35 | 45.50 | 41.05 | 43.95 | 43.95 | 307,900 |
| Apr 04, 2024 | 39.70 | 44.10 | 39.01 | 40.70 | 40.70 | 348,100 |
| Apr 03, 2024 | 40.26 | 45.75 | 38.11 | 38.11 | 38.11 | 790,400 |
| Apr 02, 2024 | 42.81 | 54.45 | 39.80 | 46.85 | 46.85 | 819,300 |
| Apr 01, 2024 | 41.96 | 47.15 | 40.32 | 46.26 | 46.26 | 683,300 |
| Mar 28, 2024 | 33.90 | 39.93 | 33.15 | 38.64 | 38.64 | 414,500 |
| Mar 27, 2024 | 29.50 | 36.00 | 29.35 | 34.24 | 34.24 | 679,900 |
| Mar 26, 2024 | 28.47 | 29.31 | 28.20 | 29.15 | 29.15 | 327,700 |
| Mar 25, 2024 | 26.40 | 27.90 | 26.00 | 27.85 | 27.85 | 358,800 |
| Mar 22, 2024 | 24.87 | 25.00 | 23.59 | 24.92 | 24.92 | 125,000 |
| Mar 21, 2024 | 24.71 | 25.97 | 24.16 | 25.24 | 25.24 | 286,300 |
| Mar 20, 2024 | 22.55 | 24.27 | 22.40 | 24.04 | 24.04 | 210,600 |
| Mar 19, 2024 | 21.99 | 24.48 | 21.50 | 22.50 | 22.50 | 362,900 |
| Mar 18, 2024 | 24.52 | 25.65 | 23.70 | 24.81 | 24.81 | 256,900 |
| Mar 15, 2024 | 23.27 | 25.40 | 21.51 | 25.31 | 25.31 | 466,600 |
| Mar 14, 2024 | 24.72 | 26.25 | 24.50 | 24.61 | 24.61 | 495,500 |
| Mar 13, 2024 | 23.45 | 24.64 | 23.40 | 24.45 | 24.45 | 303,200 |
| Mar 12, 2024 | 23.48 | 23.71 | 20.95 | 23.25 | 23.25 | 502,600 |
| Mar 11, 2024 | 20.81 | 24.80 | 20.81 | 23.51 | 23.51 | 775,500 |
| Mar 08, 2024 | 19.75 | 20.97 | 18.30 | 19.87 | 19.87 | 445,200 |
| Mar 07, 2024 | 18.48 | 19.74 | 18.45 | 19.60 | 19.60 | 504,700 |
| Mar 06, 2024 | 16.31 | 18.31 | 16.25 | 18.31 | 18.31 | 291,700 |
| Mar 05, 2024 | 18.00 | 19.41 | 15.11 | 15.11 | 15.11 | 655,500 |
| Mar 04, 2024 | 16.00 | 17.75 | 16.00 | 17.74 | 17.74 | 572,700 |
| Mar 01, 2024 | 15.25 | 15.55 | 14.82 | 15.35 | 15.35 | 144,800 |
| Feb 29, 2024 | 14.53 | 15.55 | 14.06 | 15.20 | 15.20 | 359,500 |
| Feb 28, 2024 | 13.50 | 14.50 | 13.40 | 13.46 | 13.46 | 332,600 |
| Feb 27, 2024 | 14.28 | 14.49 | 13.69 | 14.19 | 14.19 | 291,000 |
| Feb 26, 2024 | 12.60 | 13.96 | 12.55 | 13.65 | 13.65 | 231,100 |
| Feb 23, 2024 | 13.10 | 13.15 | 12.34 | 12.55 | 12.55 | 157,200 |
| Feb 22, 2024 | 12.90 | 13.29 | 12.82 | 13.08 | 13.08 | 100,600 |
| Feb 21, 2024 | 12.93 | 12.99 | 12.25 | 12.88 | 12.88 | 154,500 |
| Feb 20, 2024 | 12.60 | 13.39 | 12.55 | 13.11 | 13.11 | 190,200 |
| Feb 16, 2024 | 13.10 | 13.35 | 12.15 | 12.47 | 12.47 | 217,700 |
| Feb 15, 2024 | 14.82 | 14.85 | 12.60 | 13.22 | 13.22 | 436,500 |
| Feb 14, 2024 | 15.75 | 17.05 | 15.01 | 15.01 | 15.01 | 465,400 |
| Feb 13, 2024 | 15.00 | 15.32 | 13.59 | 14.75 | 14.75 | 316,100 |
| Feb 12, 2024 | 14.40 | 15.60 | 14.40 | 15.49 | 15.49 | 331,500 |
| Feb 09, 2024 | 14.05 | 14.77 | 13.70 | 14.29 | 14.29 | 302,600 |
| Feb 08, 2024 | 12.50 | 13.99 | 12.31 | 13.45 | 13.45 | 365,600 |
| Feb 07, 2024 | 11.25 | 12.19 | 11.18 | 12.17 | 12.17 | 217,100 |
| Feb 06, 2024 | 11.02 | 11.85 | 11.02 | 11.05 | 11.05 | 180,300 |
| Feb 05, 2024 | 11.46 | 11.90 | 11.06 | 11.15 | 11.15 | 212,100 |
| Feb 02, 2024 | 11.77 | 12.01 | 11.03 | 11.39 | 11.39 | 286,900 |
| Feb 01, 2024 | 12.20 | 12.36 | 11.62 | 11.85 | 11.85 | 239,400 |
| Jan 31, 2024 | 13.13 | 13.28 | 11.51 | 12.20 | 12.20 | 283,900 |
| Jan 30, 2024 | 12.68 | 13.55 | 12.68 | 13.42 | 13.42 | 219,500 |
| Jan 29, 2024 | 12.35 | 13.28 | 12.05 | 12.65 | 12.65 | 265,800 |
| Jan 26, 2024 | 11.30 | 12.59 | 11.30 | 12.24 | 12.24 | 288,000 |
| Jan 25, 2024 | 10.60 | 11.50 | 10.25 | 11.27 | 11.27 | 159,900 |
| Jan 24, 2024 | 9.89 | 11.05 | 9.52 | 10.50 | 10.50 | 318,100 |
| Jan 23, 2024 | 9.79 | 9.99 | 9.01 | 9.90 | 9.90 | 222,000 |
| Jan 22, 2024 | 10.60 | 10.60 | 9.50 | 10.17 | 10.17 | 231,700 |
| Jan 19, 2024 | 9.21 | 11.49 | 8.80 | 10.64 | 10.64 | 381,100 |
| Jan 18, 2024 | 9.15 | 9.79 | 8.71 | 9.20 | 9.20 | 277,100 |
| Jan 17, 2024 | 8.99 | 9.26 | 8.46 | 9.15 | 9.15 | 229,500 |
| Jan 16, 2024 | 9.99 | 10.00 | 8.20 | 9.02 | 9.02 | 459,200 |
| Jan 12, 2024 | 11.05 | 11.70 | 9.21 | 10.00 | 10.00 | 568,700 |
| Jan 11, 2024 | 11.25 | 13.48 | 10.45 | 10.95 | 10.95 | 424,000 |
| Jan 10, 2024 | 10.58 | 11.25 | 9.11 | 10.40 | 10.40 | 320,500 |
| Jan 09, 2024 | 14.50 | 14.50 | 8.66 | 10.55 | 10.55 | 1,624,200 |
| Jan 08, 2024 | 16.00 | 16.55 | 14.15 | 14.85 | 14.85 | 312,900 |
| Jan 05, 2024 | 15.40 | 16.00 | 15.22 | 15.51 | 15.51 | 132,800 |
| Jan 04, 2024 | 14.95 | 15.88 | 14.77 | 15.50 | 15.50 | 247,400 |
| Jan 03, 2024 | 15.95 | 15.95 | 14.50 | 15.13 | 15.13 | 280,000 |
| Jan 02, 2024 | 16.25 | 18.80 | 16.25 | 17.00 | 17.00 | 544,800 |
| Dec 29, 2023 | 17.00 | 17.30 | 13.50 | 15.75 | 15.75 | 630,300 |
| Dec 28, 2023 | 17.95 | 18.50 | 13.48 | 16.95 | 16.95 | 867,800 |
| Dec 27, 2023 | 16.30 | 18.22 | 16.30 | 17.87 | 17.87 | 536,700 |
| Dec 26, 2023 | 13.87 | 16.36 | 13.66 | 16.25 | 16.25 | 607,500 |
| Dec 22, 2023 | 11.75 | 13.77 | 11.75 | 13.60 | 13.60 | 458,300 |
| Dec 21, 2023 | 10.61 | 11.75 | 10.60 | 11.70 | 11.70 | 237,700 |
| Dec 20, 2023 | 10.43 | 10.92 | 10.43 | 10.61 | 10.61 | 183,600 |
| Dec 19, 2023 | 10.39 | 10.49 | 10.09 | 10.38 | 10.38 | 154,700 |
| Dec 18, 2023 | 9.68 | 10.96 | 9.50 | 10.25 | 10.25 | 196,900 |
| Dec 15, 2023 | 9.90 | 9.97 | 9.65 | 9.81 | 9.81 | 94,200 |
| Dec 14, 2023 | 9.88 | 10.25 | 9.55 | 9.96 | 9.96 | 178,200 |
| Dec 13, 2023 | 9.55 | 10.00 | 9.53 | 9.97 | 9.97 | 192,400 |
| Dec 12, 2023 | 9.15 | 9.89 | 9.15 | 9.53 | 9.53 | 162,300 |
| Dec 11, 2023 | 9.87 | 9.87 | 8.81 | 9.18 | 9.18 | 356,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.