UK markets open in 5 hours 57 minutes

Litecoin GBP (LTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
52.62-0.33 (-0.62%)
As of 01:02AM UTC. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202352.5052.6252.4952.6252.62211,457,392
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
31 Aug 202354.5254.6052.5053.2353.23231,619,903
30 Aug 202351.9755.7951.4754.5254.52427,949,134
29 Aug 202351.9252.0651.1051.9751.97199,867,597
28 Aug 202351.6752.3651.5951.9251.92152,086,770
27 Aug 202351.7752.0651.6351.6751.67146,110,096
26 Aug 202351.5251.7850.8251.7751.77213,457,992
25 Aug 202351.5851.7650.9051.5251.52178,974,630
24 Aug 202350.8852.3750.7551.5851.58239,682,984
23 Aug 202352.4852.6049.7150.8850.88296,576,544
22 Aug 202351.2152.5651.0152.4852.48337,869,086
21 Aug 202350.3451.6350.3251.2151.21193,647,380
20 Aug 202350.3350.9650.0550.3450.34235,348,871
19 Aug 202351.0651.5750.0050.3250.32448,558,725
18 Aug 202358.5259.4748.4451.0651.06616,034,599
17 Aug 202362.4262.5857.8358.5258.52489,458,442
16 Aug 202364.6964.7262.0062.4262.42316,460,465
15 Aug 202364.5865.3464.4664.6964.69206,577,884
14 Aug 202365.7465.8764.3464.5864.58211,466,283
13 Aug 202365.7866.0665.6665.7465.74147,824,911
12 Aug 202365.5465.8065.1365.7865.78166,044,667
11 Aug 202366.0766.2865.2265.5365.53216,090,843
10 Aug 202365.8866.3265.4466.0766.07853,798,069
09 Aug 202364.4266.8164.1565.8865.88364,868,806
08 Aug 202364.6965.3063.0564.4264.42289,464,570
07 Aug 202365.1965.4064.3964.6964.69205,471,238
06 Aug 202364.3965.3464.0065.1965.19209,441,384
05 Aug 202365.0365.5363.9164.3964.39450,971,368
04 Aug 202368.7969.3565.0365.0465.04520,322,672
03 Aug 202373.3273.7468.2768.7968.79707,278,165
02 Aug 202371.8973.3370.0473.3373.33605,958,439
01 Aug 202373.2073.7571.4271.8971.89410,395,939
31 Jul 202373.6274.4971.8073.2073.20594,858,469
30 Jul 202371.2473.7370.8173.6473.64278,503,871
29 Jul 202370.7371.4670.7371.2571.25265,466,461
28 Jul 202370.1170.7070.3170.7370.73307,756,646
27 Jul 202369.4470.3568.7670.1070.10318,248,944
26 Jul 202369.5970.0569.0169.4469.44286,722,299
25 Jul 202372.5672.5668.8069.5869.58436,032,392
24 Jul 202371.6172.7071.4272.5772.57281,209,111
23 Jul 202373.1674.8071.3471.6071.60344,563,413
22 Jul 202371.7773.6171.4573.1673.16353,523,218
21 Jul 202371.2372.3171.3271.7771.77434,096,174
20 Jul 202370.2172.2470.2171.2471.24370,851,017
19 Jul 202370.6070.9769.1570.2070.20341,172,810
18 Jul 202370.9871.4569.0670.6070.60444,905,599
17 Jul 202372.3872.7470.8570.9870.98315,090,005
16 Jul 202372.6973.0771.9572.3872.38310,065,253
15 Jul 202377.6478.6971.0072.6972.69759,687,789
14 Jul 202374.0879.2673.7077.6477.64947,241,962
13 Jul 202374.8375.5472.9774.0874.08386,341,624
12 Jul 202375.2076.1374.1074.8374.83452,198,802
11 Jul 202374.1475.9372.4875.1975.19622,923,623
10 Jul 202376.2476.5774.0674.1474.14321,500,588
09 Jul 202376.5276.6375.4876.2476.24325,514,474
08 Jul 202375.0676.6374.6276.5276.52547,617,918
07 Jul 202380.8282.9775.0775.0775.07939,754,867
06 Jul 202382.3283.6078.1980.8380.83835,871,326
05 Jul 202384.2786.0182.3382.3382.33625,262,027
04 Jul 202389.2090.1583.5084.2684.26909,724,715
03 Jul 202384.3989.4983.1989.1989.191,405,135,738
02 Jul 202385.1587.9582.4084.3984.391,458,760,590
01 Jul 202367.2187.1467.0385.1385.132,658,298,652
30 Jun 202365.7067.6465.6967.2167.21313,835,313
29 Jun 202369.0569.0864.9865.7065.70440,284,023
28 Jun 202368.6670.1268.4869.0469.04329,699,771
27 Jun 202369.3470.7567.9768.6668.66431,468,662
26 Jun 202370.5871.0468.5369.3569.35382,754,076
25 Jun 202371.7373.2768.5570.5970.59524,265,471
24 Jun 202367.5272.7367.2471.7371.73594,367,439
23 Jun 202366.6869.4766.5767.5267.52475,560,435
22 Jun 202362.9168.3762.7966.6766.67637,941,977
21 Jun 202360.5263.1859.7662.9162.91342,753,440
20 Jun 202360.1560.7359.7460.5260.52229,035,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...