UK markets closed

Litecoin GBP (LTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
63.16+3.91 (+6.60%)
As of 07:56AM UTC. Market open.
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202362.4963.1662.0363.1663.16422,157,920
08 Dec 202357.6859.1457.5258.8458.84302,029,168
07 Dec 202358.9959.2357.6757.6757.67331,098,419
06 Dec 202357.6558.9956.6958.9958.99325,229,693
05 Dec 202356.8559.1557.0957.6457.64458,309,084
04 Dec 202356.9157.2656.2756.8456.84204,929,502
03 Dec 202356.3457.2356.2756.9156.91199,187,497
02 Dec 202354.9856.9154.7956.3456.34269,390,211
01 Dec 202355.1355.2354.6954.9854.98188,847,852
30 Nov 202354.8555.4854.6955.1355.13190,418,994
29 Nov 202354.8055.2153.9654.8554.85267,649,289
28 Nov 202355.6055.9354.0654.8054.80207,160,271
27 Nov 202357.0157.0255.1055.6055.60204,602,860
26 Nov 202356.1357.2056.0757.0157.01188,267,230
25 Nov 202355.4656.8455.4556.1356.13244,089,338
24 Nov 202355.0156.4554.7355.4655.46245,276,807
23 Nov 202352.9755.2652.8355.0155.01220,668,094
22 Nov 202355.5857.1052.5252.9852.98340,884,865
21 Nov 202356.7256.8455.3355.5855.58217,421,099
20 Nov 202356.1156.7355.2556.7256.72181,573,672
19 Nov 202356.3556.4254.5856.1156.11195,262,119
18 Nov 202357.3157.7255.0456.3456.34326,646,691
17 Nov 202359.6459.8556.4257.3457.34276,596,921
16 Nov 202356.5459.8056.5759.6459.64270,101,615
15 Nov 202358.1859.0155.0956.5456.54303,243,789
14 Nov 202361.2462.0857.9858.2258.22319,121,302
13 Nov 202361.5062.7059.6061.2461.24327,278,763
12 Nov 202359.9762.0758.4261.5061.50335,425,745
11 Nov 202360.3861.3458.4459.9759.97320,498,527
10 Nov 202359.5761.9557.2960.3760.37461,460,417
09 Nov 202359.8560.6459.1959.5759.57227,364,462
08 Nov 202360.3460.3658.1159.8559.85281,407,223
07 Nov 202357.9260.6857.4660.3460.34248,818,854
06 Nov 202356.9358.3656.6557.9257.92272,501,924
05 Nov 202356.1557.0755.7356.9556.95157,115,595
04 Nov 202356.9256.2155.7556.1556.15189,279,637
03 Nov 202357.4157.9755.8956.9356.93287,636,356
02 Nov 202356.7557.8755.1057.4157.41309,791,181
01 Nov 202356.9357.7556.3656.7556.75275,571,280
31 Oct 202356.8057.3555.9956.9356.93222,439,497
30 Oct 202355.8957.0855.4656.8056.80191,600,079
29 Oct 202355.2956.3155.2655.8955.89236,872,914
28 Oct 202356.7356.7354.5255.2955.29254,478,468
27 Oct 202356.7658.2855.7256.7456.74317,491,094
26 Oct 202356.7757.7955.9856.7656.76305,144,341
25 Oct 202356.3259.0055.7456.7656.76450,127,978
24 Oct 202353.7456.7753.6656.3256.32385,039,480
23 Oct 202353.2854.3652.5253.6053.60233,376,459
22 Oct 202352.2053.7052.2053.2853.28163,759,322
21 Oct 202350.9252.9250.8752.2052.20207,149,165
20 Oct 202349.6550.7449.5450.9150.91150,372,786
19 Oct 202351.0451.3949.5749.6549.65155,240,308
18 Oct 202351.8651.8650.6751.0451.04157,587,817
17 Oct 202350.7353.7250.7451.8751.87273,645,901
16 Oct 202350.8651.1350.6850.7350.73110,383,746
15 Oct 202350.7851.1050.7050.8650.8699,625,426
14 Oct 202350.1751.1350.1550.7850.78168,123,453
13 Oct 202349.9449.9649.3250.1750.17141,085,845
12 Oct 202351.7751.8149.7649.9449.94151,348,537
11 Oct 202351.5251.9151.2151.7751.77133,714,817
10 Oct 202353.4953.4950.9451.5251.52192,089,860
09 Oct 202353.5053.9053.3453.4953.49146,716,924
08 Oct 202353.5554.1153.1953.5053.50119,715,810
07 Oct 202353.2253.8553.2653.5553.55145,761,215
06 Oct 202353.1153.4852.6453.2253.22166,564,484
05 Oct 202354.2354.2552.7553.1053.10181,550,426
04 Oct 202354.6055.2954.1354.2354.23156,157,056
03 Oct 202355.9656.0554.0754.6054.60234,191,499
02 Oct 202354.1756.3054.0355.9655.96203,692,598
01 Oct 202353.7954.5453.6454.1754.17125,613,411
30 Sept 202353.4654.2353.1853.7953.79176,752,831
29 Sept 202352.3253.5452.0953.4653.46193,294,172
28 Sept 202352.4953.9052.1452.3252.32174,969,153
27 Sept 202352.6853.2352.1352.4952.49210,775,180
26 Sept 202351.9453.2051.5552.6852.68177,238,201
25 Sept 202353.1753.1851.9151.9551.95155,113,785
24 Sept 202352.5653.2952.5653.1753.17196,604,754
23 Sept 202352.6353.3152.4452.5652.56227,556,637
22 Sept 202352.3852.7751.3452.6252.62220,006,557
21 Sept 202354.3354.5751.8252.3852.38330,473,437
20 Sept 202353.2155.0953.0954.3354.33250,540,915
19 Sept 202351.2854.4151.0053.2153.21332,160,972
18 Sept 202352.7652.7951.0751.2851.28192,461,283
17 Sept 202353.2853.8552.1052.7552.75181,977,175
16 Sept 202350.6553.4150.5053.2853.28220,836,240
15 Sept 202349.6450.9649.6450.6550.65216,894,703
14 Sept 202348.0550.2447.9549.6449.64240,778,542
13 Sept 202347.0449.0546.9448.0448.04228,498,563
12 Sept 202348.9449.2046.3947.0447.04253,358,559
11 Sept 202350.6150.6148.5148.9448.94199,940,649
10 Sept 202350.2050.7050.1850.6150.61116,941,756
09 Sept 202351.0051.2749.6950.2050.20165,579,069
08 Sept 202350.2851.4750.2751.0051.00170,970,127
07 Sept 202350.2150.8249.6250.2850.28198,723,631
06 Sept 202350.4850.4749.8950.2250.22198,889,675
05 Sept 202350.7951.4650.0850.4750.47187,620,296
04 Sept 202351.2951.4750.6350.7950.79161,569,492
03 Sept 202350.0651.3350.0651.2951.29174,148,154
02 Sept 202350.4750.7249.3750.0650.06247,136,759
01 Sept 202353.2353.8150.2050.4750.47298,124,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...