Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
104.49-4.04 (-3.72%)
As of 02:17AM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022107.02107.80104.45104.49104.491,061,330,240
Jan 26, 2022------
Jan 25, 2022109.59109.68106.34108.07108.07909,091,096
Jan 24, 2022112.10112.1998.67109.59109.591,645,918,728
Jan 23, 2022108.46112.39106.60112.09112.091,135,598,050
Jan 22, 2022114.42116.6899.76108.43108.432,098,519,931
Jan 21, 2022130.39130.82112.43114.39114.391,680,709,016
Jan 20, 2022136.90142.53130.36130.37130.37706,911,161
Jan 19, 2022141.89142.83133.74136.92136.92926,249,070
Jan 18, 2022151.65152.90139.52141.89141.891,278,790,664
Jan 17, 2022146.53153.14145.17151.67151.671,608,309,071
Jan 16, 2022147.93148.78144.25146.53146.53756,580,688
Jan 15, 2022144.72149.92144.46147.94147.941,001,838,786
Jan 14, 2022136.65146.02136.36144.72144.721,204,657,825
Jan 13, 2022141.74142.05135.36136.64136.64886,433,982
Jan 12, 2022131.55141.74131.27141.74141.74881,585,292
Jan 11, 2022126.83133.21126.29131.54131.54834,900,749
Jan 10, 2022131.30131.52122.63126.83126.831,097,888,042
Jan 09, 2022130.14132.48128.81131.30131.30710,682,825
Jan 08, 2022131.49134.63126.75130.14130.141,002,118,315
Jan 07, 2022136.49136.53128.08131.49131.491,364,180,297
Jan 06, 2022136.08137.75133.32136.50136.501,136,595,284
Jan 05, 2022146.81149.55132.10136.09136.091,304,198,400
Jan 04, 2022148.47151.33146.56146.81146.81789,511,706
Jan 03, 2022151.26151.26146.67148.46148.46755,658,603
Jan 02, 2022150.69152.94148.66151.26151.26680,239,631
Jan 01, 2022146.54150.75146.46150.70150.70691,648,227
Dec 31, 2021148.21152.25144.56146.51146.511,051,011,688
Dec 30, 2021145.59149.87143.24148.29148.29838,034,968
Dec 29, 2021145.94150.61144.58145.51145.511,081,715,291
Dec 28, 2021155.98155.98145.18145.89145.891,315,031,071
Dec 27, 2021155.88161.08154.73155.88155.881,057,977,478
Dec 26, 2021157.77158.34153.33155.99155.991,248,012,717
Dec 25, 2021161.49163.70157.79157.79157.79959,492,046
Dec 24, 2021163.55166.69160.67161.42161.421,085,980,228
Dec 23, 2021155.54165.08153.58163.45163.451,337,153,835
Dec 22, 2021155.03159.98153.37155.47155.471,111,879,486
Dec 21, 2021152.51156.41149.45154.93154.931,053,723,085
Dec 20, 2021153.26157.30145.54152.63152.631,590,290,392
Dec 19, 2021148.71160.16147.89153.08153.081,587,190,278
Dec 18, 2021144.26150.21143.17148.80148.80782,184,567
Dec 17, 2021148.98150.35142.03144.34144.34973,529,667
Dec 16, 2021153.51156.62148.71148.94148.941,001,741,958
Dec 15, 2021150.61154.86142.10153.52153.521,356,025,651
Dec 14, 2021144.62151.63143.42146.08146.081,150,775,410
Dec 13, 2021159.35160.09143.17144.54144.541,097,150,357
Dec 12, 2021157.93162.49153.61159.20159.20870,576,845
Dec 11, 2021148.74159.41146.50158.04158.041,207,041,548
Dec 10, 2021151.75159.71148.22148.60148.601,344,733,451
Dec 09, 2021164.96166.94151.80151.80151.801,373,978,010
Dec 08, 2021162.04169.36156.89165.22165.221,705,972,971
Dec 07, 2021161.78165.46158.71162.29162.291,510,598,217
Dec 06, 2021156.51164.31141.77161.89161.891,959,778,935
Dec 05, 2021162.96165.02149.27156.41156.411,952,282,406
Dec 04, 2021188.35189.43132.05163.05163.053,667,491,155
Dec 03, 2021203.57207.64182.54188.10188.101,805,361,744
Dec 02, 2021208.90209.89200.59203.49203.491,523,272,322
Dec 01, 2021207.64217.51205.81208.97208.971,739,548,260
Nov 30, 2021205.73218.34198.15208.01208.012,122,547,294
Nov 29, 2021199.59209.29195.75205.87205.871,784,850,980
Nov 28, 2021195.41199.87184.11199.35199.351,712,282,909
Nov 27, 2021195.56200.85191.20195.17195.171,406,618,152
Nov 26, 2021222.91224.86190.85194.87194.872,690,646,017
Nov 25, 2021212.23229.65210.92215.63215.631,953,190,727
Nov 24, 2021216.36217.84206.52209.81209.811,884,041,986
Nov 23, 2021209.31218.43205.92216.39216.391,944,651,936
Nov 22, 2021221.72221.83205.91209.16209.162,030,965,166
Nov 21, 2021226.94230.32220.06221.77221.771,787,880,756
Nov 20, 2021218.12227.62213.79227.08227.082,134,869,389
Nov 19, 2021204.15220.95200.11218.14218.142,357,308,403
Nov 18, 2021229.75232.06200.69204.42204.423,104,667,090
Nov 17, 2021230.64234.97221.85229.50229.502,863,410,681
Nov 16, 2021263.31263.31224.92230.60230.604,031,751,969
Nov 15, 2021279.24280.73259.99262.76262.762,797,322,397
Nov 14, 2021257.99279.22249.11278.01278.013,230,589,098
Nov 13, 2021251.19263.68245.51258.09258.092,964,986,959
Nov 12, 2021262.61281.95244.25251.56251.564,974,432,912
Nov 11, 2021260.89273.75251.61263.09263.093,957,519,255
Nov 10, 2021262.16294.56254.39261.26261.267,776,726,430
Nov 09, 2021228.88274.28227.10262.91262.917,006,560,647
Nov 08, 2021202.30229.48202.30228.70228.703,069,524,134
Nov 07, 2021197.90202.43197.35202.05202.051,368,484,091
Nov 06, 2021199.30201.10191.84197.87197.871,562,585,003
Nov 05, 2021202.95203.24197.13199.54199.541,691,201,016
Nov 04, 2021207.28207.28197.33202.97202.972,297,111,488
Nov 03, 2021200.72209.02197.85207.11207.112,526,891,232
Nov 02, 2021197.63204.24195.24200.72200.722,197,205,823
Nov 01, 2021192.05200.49188.39197.55197.552,301,982,951
Oct 31, 2021190.44194.93187.33191.82191.822,072,793,808
Oct 30, 2021196.42197.03188.02190.48190.482,152,582,091
Oct 29, 2021189.91197.90188.80196.34196.342,323,635,618
Oct 28, 2021179.33194.41178.43189.98189.982,629,059,101
Oct 27, 2021197.55204.65174.11179.33179.333,305,908,613
Oct 26, 2021195.36198.98190.97197.47197.472,152,699,224
Oct 25, 2021190.57197.40189.88195.30195.302,117,515,772
Oct 24, 2021196.46199.45185.72190.91190.911,964,457,059
Oct 23, 2021190.99197.45189.38196.31196.311,909,421,304
Oct 22, 2021196.95201.32188.53190.82190.822,250,306,566
Oct 21, 2021207.33214.02196.40196.87196.872,819,160,222
Oct 20, 2021188.87208.83185.98206.87206.872,998,361,011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement