UK markets closed

Litecoin JPY (LTC-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
12,980.67+193.78 (+1.52%)
As of 08:23PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202412,813.1013,115.3712,779.9212,980.6712,980.6747,625,465,856
16 May 202412,323.1112,762.0312,196.2112,735.2412,735.2458,224,395,024
15 May 202412,592.4612,698.7312,310.5712,323.1012,323.1061,317,695,957
14 May 202412,682.1712,853.9712,317.3812,592.4712,592.4752,446,215,519
13 May 202412,671.8812,789.3112,610.1412,682.1612,682.1631,159,589,157
12 May 202412,498.1612,803.9612,497.6612,671.5612,671.5637,365,090,429
11 May 202412,906.9912,992.2512,412.8812,498.1512,498.1548,963,139,058
10 May 202412,684.3312,903.1712,564.2512,906.8212,906.8246,866,251,835
09 May 202412,509.0412,780.7712,328.3312,684.3312,684.3356,366,499,971
08 May 202412,431.8712,765.9312,363.4612,509.0012,509.0051,757,849,343
07 May 202412,503.9912,911.0612,352.2412,431.8912,431.8961,746,034,154
06 May 202412,503.4312,511.1312,328.3212,504.0212,504.0240,905,593,673
05 May 202412,539.8012,692.7512,497.0012,503.4312,503.4338,698,194,772
04 May 202412,269.7512,626.9812,163.2912,539.8212,539.8246,954,251,892
03 May 202412,436.6012,426.2912,207.2512,269.7512,269.7547,944,635,069
02 May 202412,539.9912,676.9711,834.4312,436.6012,436.6072,249,715,999
01 May 202413,055.8813,243.3412,226.4112,539.9912,539.9964,643,947,248
30 Apr 202413,281.3113,541.8712,747.8213,056.0113,056.0160,039,413,351
29 Apr 202413,261.4213,481.2513,241.5113,281.2113,281.2147,042,969,632
28 Apr 202413,911.0813,969.2813,177.2813,261.4213,261.4268,203,115,999
27 Apr 202413,040.8914,011.6712,948.0913,911.1113,911.1194,885,710,125
26 Apr 202412,913.3513,229.7412,764.5113,040.8913,040.8970,951,635,189
25 Apr 202413,170.3213,576.5212,795.2512,912.9112,912.9180,894,458,926
24 Apr 202413,231.7513,300.1913,029.6413,170.3513,170.3548,884,401,569
23 Apr 202413,014.6613,375.3213,006.5813,231.7513,231.7558,735,791,013
22 Apr 202413,157.3313,248.6712,832.2013,014.7813,014.7845,993,165,569
21 Apr 202412,510.5913,280.7712,438.3213,157.3613,157.3653,023,390,415
20 Apr 202412,492.9012,681.5811,721.1812,510.6812,510.6874,847,725,787
19 Apr 202412,372.8412,728.3712,174.1612,492.9012,492.9077,718,743,540
18 Apr 202412,364.5312,452.8511,837.9512,372.8312,372.8366,083,927,417
17 Apr 202412,040.2112,434.5511,706.5512,364.0212,364.0275,460,415,190
16 Apr 202412,251.4912,735.3311,711.7112,040.3012,040.30110,093,840,610
15 Apr 202411,893.7612,314.5511,363.6012,251.2812,251.28127,800,087,814
14 Apr 202413,222.1113,257.1910,930.3111,895.1511,895.15187,068,670,430
13 Apr 202415,118.6515,191.8612,378.8413,222.9713,222.97161,293,795,975
12 Apr 202414,790.8615,294.0814,562.9915,118.7415,118.7481,733,336,932
11 Apr 202414,798.2114,896.6614,342.3114,790.7614,790.7687,418,802,110
10 Apr 202415,686.4815,696.0214,676.3514,798.2114,798.2190,040,766,954
09 Apr 202415,346.5416,070.9015,162.5215,686.4815,686.48107,296,074,935
08 Apr 202415,387.9116,021.2015,232.1115,346.5315,346.5388,177,949,701
07 Apr 202414,863.8415,511.1814,751.7015,388.1715,388.1775,221,130,837
06 Apr 202414,888.8915,156.3414,458.8314,863.8814,863.88111,575,878,591
05 Apr 202414,941.8515,775.3614,589.2414,888.8914,888.89144,069,671,009
04 Apr 202416,188.6016,595.6314,670.9214,941.8514,941.85150,158,424,345
03 Apr 202415,065.0016,485.7714,309.2816,188.3816,188.38238,870,693,898
02 Apr 202415,925.0816,992.3214,787.6315,065.0215,065.02205,296,597,659
01 Apr 202415,568.3016,123.0215,369.7615,925.0815,925.0896,716,012,166
31 Mar 202416,533.5316,534.4415,332.2415,567.8215,567.82110,464,719,515
30 Mar 202414,268.7616,648.8514,092.0416,535.8016,535.80273,012,195,278
29 Mar 202414,173.1114,596.5014,150.1414,268.7814,268.78106,450,165,742
28 Mar 202414,526.1614,918.8914,047.3314,173.1114,173.11148,969,719,974
27 Mar 202413,733.9914,679.2913,301.2814,526.0514,526.05146,079,386,854
26 Mar 202413,571.2413,922.9813,424.2813,733.9913,733.9993,966,246,116
25 Mar 202412,934.4913,691.7612,927.2613,571.2413,571.2492,970,799,297
24 Mar 202412,614.7013,242.1312,590.4312,934.5812,934.5874,833,958,377
23 Mar 202412,996.0013,049.0012,216.3912,614.7012,614.7071,742,529,218
22 Mar 202412,781.3013,167.1912,647.6912,995.5412,995.5485,474,155,898
21 Mar 202411,868.5112,887.9711,710.8512,781.3012,781.30109,640,898,594
20 Mar 202412,992.9213,039.6911,668.5911,868.5111,868.51147,776,223,491
19 Mar 202412,788.9613,104.9712,066.6212,992.8712,992.8784,086,725,807
18 Mar 202412,541.0712,916.5712,091.3112,789.0512,789.0575,026,789,037
17 Mar 202413,371.2113,508.4712,291.7512,540.5012,540.5092,853,039,339
16 Mar 202413,958.7014,147.7212,546.6913,371.4313,371.43137,468,385,564
15 Mar 202414,364.5814,485.7413,400.3013,958.0113,958.01123,913,921,562
14 Mar 202414,398.9014,614.5113,995.1314,364.3814,364.3898,675,594,004
13 Mar 202415,230.3815,264.5313,781.3914,398.9014,398.90171,286,424,818
12 Mar 202412,845.5415,512.6312,447.8715,230.2215,230.22225,707,010,217
11 Mar 202413,360.2913,369.9612,599.7012,845.7912,845.7970,784,873,074
10 Mar 202413,034.5013,384.6112,827.6313,360.3813,360.3877,400,676,497
09 Mar 202413,027.9113,213.4012,506.5413,034.4813,034.48103,599,909,762
08 Mar 202412,811.4413,262.9912,425.1513,027.9713,027.9796,323,739,681
07 Mar 202412,309.0113,071.0611,990.9612,811.4412,811.44110,872,017,742
06 Mar 202413,382.6013,822.7511,160.2512,309.3412,309.34205,188,527,005
05 Mar 202413,612.2413,894.0913,213.2313,380.9613,380.96125,019,480,765
04 Mar 202414,172.8914,187.7513,132.9513,611.5713,611.57106,194,086,617
03 Mar 202412,767.0414,179.5512,695.5814,171.8214,171.82156,117,054,120
02 Mar 202411,993.2312,939.3411,993.2312,770.7012,770.7098,503,474,383
01 Mar 202411,236.4812,714.9111,160.2411,996.7711,996.77156,515,351,125
29 Feb 202411,142.1511,729.6510,811.8211,238.2811,238.28115,779,876,730
28 Feb 202410,832.4811,457.1810,832.4811,143.3611,143.3696,611,534,020
27 Feb 202410,547.9410,989.7810,429.5310,831.3310,831.3358,585,867,922
26 Feb 202410,592.1310,617.3810,504.1910,547.1610,547.1633,957,006,453
25 Feb 202410,357.3210,627.0810,341.2410,592.2010,592.2036,371,412,619
24 Feb 202410,347.1310,393.0810,192.0310,357.6110,357.6138,654,641,591
23 Feb 202410,364.7110,456.0510,219.0110,347.2810,347.2846,833,054,776
22 Feb 202410,445.6710,447.0410,146.2310,364.4210,364.4244,457,682,799
21 Feb 202410,716.2910,730.0610,244.0610,445.9010,445.9058,654,875,188
20 Feb 202410,621.1610,762.7610,584.1310,716.1610,716.1644,323,099,198
19 Feb 202410,514.2810,697.0910,497.9010,619.8610,619.8637,647,074,636
18 Feb 202410,608.3410,623.9710,277.6610,514.1910,514.1939,425,459,418
17 Feb 202410,469.3810,664.3010,408.2010,608.4710,608.4747,157,237,593
16 Feb 202410,523.7910,618.7910,382.3010,468.9410,468.9459,459,616,577
15 Feb 202410,400.0910,657.2810,321.7610,523.7610,523.7665,865,513,055
14 Feb 202410,896.3910,923.2110,293.2810,400.2910,400.2973,777,254,797
13 Feb 202410,673.2210,963.2310,508.1710,896.6710,896.6745,094,632,537
12 Feb 202410,571.0310,890.3910,554.2110,672.4810,672.4846,924,272,142
11 Feb 202410,552.1710,626.7410,466.6310,572.2710,572.2734,267,228,655
10 Feb 202410,533.5310,730.1510,510.3010,552.4410,552.4459,161,904,722
09 Feb 202410,153.3910,539.3010,221.8910,532.5910,532.5940,459,565,999
08 Feb 202410,095.2410,185.5910,020.7310,152.5410,152.5436,117,862,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...