UK markets closed

Litecoin GBP (LTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
55.84+0.75 (+1.37%)
As of 02:53PM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202455.4256.0955.3155.8455.84156,419,232
26 Jul 202455.2455.5252.3553.5653.56292,233,962
25 Jul 202456.5356.9154.9555.2455.24196,499,296
24 Jul 202455.1456.5854.7056.5356.53240,905,718
23 Jul 202457.2157.6654.8255.1455.14368,818,622
22 Jul 202456.5757.2455.4457.2157.21197,698,137
21 Jul 202456.8857.1856.1356.5756.57166,819,269
20 Jul 202455.3057.4054.0656.8856.88245,345,990
19 Jul 202454.9056.1654.5055.3055.30192,908,096
18 Jul 202456.4157.2154.8654.9054.90230,492,313
17 Jul 202455.8557.1154.4556.4156.41294,941,195
16 Jul 202453.9655.9253.8055.8755.87272,564,675
15 Jul 202453.8255.5154.6053.9653.96176,797,098
14 Jul 202453.3854.3853.3653.8253.82182,606,671
13 Jul 202452.1853.3951.8053.3853.38238,018,630
12 Jul 202452.0853.3551.7752.1852.18197,371,814
11 Jul 202451.0852.3250.5152.0852.08183,515,825
10 Jul 202450.6251.6750.2851.0851.08177,820,245
09 Jul 202448.4651.6046.4150.6250.62309,847,394
08 Jul 202451.0851.1648.1948.4648.46186,851,454
07 Jul 202448.3051.2048.0951.0851.08208,044,769
06 Jul 202451.2051.2745.0048.3048.30557,488,664
05 Jul 202456.5356.7151.1351.2151.21352,103,563
04 Jul 202459.8059.9456.3456.5456.54310,034,052
03 Jul 202458.7959.9358.7359.7959.79178,815,878
02 Jul 202459.5159.8858.5358.7958.79204,475,409
01 Jul 202459.2259.9158.5659.5259.52224,910,132
30 Jun 202457.5360.5557.5359.2359.23233,742,762
29 Jun 202457.8358.9557.4657.5357.53289,379,395
28 Jun 202456.2257.9155.8157.8357.83217,021,743
27 Jun 202456.2756.6755.8656.2356.23219,132,651
26 Jun 202454.9556.6654.7356.2756.27247,440,901
25 Jun 202458.0658.0653.5554.9554.95422,174,874
24 Jun 202458.9259.2458.0658.0658.06166,240,909
23 Jun 202458.5859.1458.1858.9258.92156,076,061
22 Jun 202459.0059.0057.3058.5858.58282,946,171
21 Jun 202457.9459.3257.8959.0159.01259,239,940
20 Jun 202457.1558.9357.1057.9457.94231,852,340
19 Jun 202460.2660.3155.8357.1557.15483,997,902
18 Jun 202462.2262.4059.3660.2760.27294,344,617
17 Jun 202462.5063.1361.9862.2162.21168,547,691
16 Jun 202461.1962.6261.1562.5062.50186,066,592
15 Jun 202462.0563.3160.3461.1961.19297,958,940
14 Jun 202461.3262.4560.5662.0562.05273,230,145
13 Jun 202460.6761.7960.0861.3261.32305,690,430
12 Jun 202462.5662.4959.8560.6660.66445,017,844
11 Jun 202463.2563.2562.2662.5562.55271,546,646
10 Jun 202462.8563.5262.5263.2563.25224,718,601
09 Jun 202462.9263.1662.1062.8562.85223,537,033
08 Jun 202465.8166.3160.1762.9262.92464,528,282
07 Jun 202466.7667.0165.8165.8165.81236,875,820
06 Jun 202465.4966.7765.4166.7666.76233,655,576
05 Jun 202464.6465.5063.6265.4965.49252,547,533
04 Jun 202465.1766.0764.5864.6464.64252,674,128
03 Jun 202465.5065.5064.5565.1765.17204,514,422
02 Jun 202465.3565.6765.0965.5165.51156,416,937
01 Jun 202466.3266.4464.5665.3565.35244,259,253
31 May 202465.7467.0864.5666.3266.32293,903,259
30 May 202465.3766.1964.8465.7465.74255,970,968
29 May 202466.7266.8464.4265.3765.37318,345,538
28 May 202465.8967.5865.8366.7266.72260,346,549
27 May 202466.6966.8866.0365.8965.89204,791,083
26 May 202466.7067.4166.3366.6966.69205,972,796
25 May 202467.2968.0266.0266.7066.70356,951,157
24 May 202467.3868.8364.5067.2967.29555,644,542
23 May 202469.4069.5366.8367.3867.38359,231,164
22 May 202469.7170.3768.5169.4069.40493,154,755
21 May 202464.7170.0264.7169.7169.71384,304,489
20 May 202466.0166.4164.4864.7164.71193,540,353
19 May 202466.2666.6065.8266.0166.01197,218,081
18 May 202465.0766.3064.7966.2666.26248,027,334
17 May 202465.0565.6464.3365.0765.07255,860,341
16 May 202462.5665.2262.0865.0565.05297,383,186
15 May 202464.1864.7662.5762.5662.56311,309,838
14 May 202464.9965.8263.1364.1864.18267,297,562
13 May 202464.9565.8264.8964.9964.99159,684,959
12 May 202464.0565.6364.0564.9564.95191,524,902
11 May 202466.3166.5963.6264.0564.05250,917,505
10 May 202465.3566.3264.5766.3166.31240,789,110
09 May 202464.6565.7163.5965.3565.35290,380,200
08 May 202464.3165.9963.7364.6564.65267,490,237
07 May 202464.8966.7663.8164.3164.31319,406,880
06 May 202465.1065.1464.1964.8964.89212,279,297
05 May 202465.2966.0965.0765.1065.10201,483,940
04 May 202463.8965.8363.2965.2965.29244,457,804
03 May 202463.9064.7262.8263.8963.89249,666,836
02 May 202463.6564.3060.0063.9063.90371,200,217
01 May 202466.5067.2562.0663.6563.65328,132,422
30 Apr 202467.1168.2965.3666.5066.50305,787,540
29 Apr 202467.1768.3466.9367.1167.11237,707,650
28 Apr 202470.4670.7666.7467.1767.17345,456,472
27 Apr 202467.0070.8666.5470.4670.46480,568,408
26 Apr 202466.7567.9565.9167.0067.00364,527,843
25 Apr 202468.3470.5066.1666.7566.75418,152,332
24 Apr 202469.2169.0067.8668.3468.34253,643,839
23 Apr 202468.0169.9267.8769.2169.21307,208,484
22 Apr 202468.7969.2767.0968.0168.01240,334,648
21 Apr 202465.4169.4465.0468.7968.79277,238,348
20 Apr 202464.9866.2761.4665.4165.41391,349,170
19 Apr 202464.3766.0663.3464.9864.98404,233,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...