UK markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
185.95-6.22 (-3.24%)
As of 2:17AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 2021185.67186.16184.44185.95185.952,795,959,552
16 Oct 2021------
15 Oct 2021181.00192.36176.95188.81188.813,361,284,929
14 Oct 2021177.54185.92177.16180.12180.122,669,021,002
13 Oct 2021172.66179.44168.02177.63177.632,648,806,965
12 Oct 2021179.45179.45167.44172.80172.803,014,739,916
11 Oct 2021175.11185.08173.73179.43179.433,155,773,236
10 Oct 2021179.78183.83174.63175.32175.322,933,958,270
09 Oct 2021175.84182.59175.06179.66179.663,261,336,754
08 Oct 2021178.61182.86174.97175.97175.973,235,639,420
07 Oct 2021178.68186.70173.77178.77178.773,653,828,647
06 Oct 2021173.89182.72164.39178.71178.713,434,445,937
05 Oct 2021167.54175.23166.92173.89173.892,779,608,244
04 Oct 2021170.60170.76162.35167.54167.542,809,356,425
03 Oct 2021169.17174.70166.11170.61170.613,020,051,826
02 Oct 2021166.21172.63164.80169.26169.262,954,252,473
01 Oct 2021153.29168.01151.59166.13166.133,075,986,940
30 Sept 2021144.85154.20144.17153.15153.152,490,894,083
29 Sept 2021140.67149.66140.15144.92144.922,611,872,987
28 Sept 2021145.22148.45140.37140.60140.602,716,268,316
27 Sept 2021150.86154.83145.28145.35145.352,675,737,537
26 Sept 2021151.19153.41142.55150.64150.643,285,914,022
25 Sept 2021152.23155.53149.28151.18151.182,780,149,595
24 Sept 2021163.89165.77142.44152.23152.233,002,639,992
23 Sept 2021161.49164.52157.52163.82163.822,168,287,266
22 Sept 2021148.24161.90145.77161.41161.412,470,322,802
21 Sept 2021157.21162.05145.47148.39148.392,676,739,911
20 Sept 2021175.75175.91154.10156.46156.463,091,999,618
19 Sept 2021181.25181.48173.23175.74175.742,265,327,476
18 Sept 2021179.83184.87178.51181.31181.312,288,894,200
17 Sept 2021185.40190.09178.46179.68179.683,490,133,355
16 Sept 2021189.03194.79181.86185.54185.543,890,293,445
15 Sept 2021183.05191.50180.04189.24189.242,966,645,617
14 Sept 2021179.55187.59176.50183.14183.143,674,072,759
13 Sept 2021183.24233.06171.38179.48179.488,716,460,338
12 Sept 2021178.68185.93175.57183.23183.232,524,354,411
11 Sept 2021174.31185.78173.76178.69178.692,374,798,275
10 Sept 2021180.45187.13171.56174.30174.302,640,894,542
09 Sept 2021177.91188.46177.24180.38180.382,895,886,861
08 Sept 2021178.08188.20170.00179.72179.724,614,459,511
07 Sept 2021219.52221.43165.84178.11178.114,888,577,997
06 Sept 2021232.10232.10216.67219.53219.533,846,416,196
05 Sept 2021211.97231.96210.75231.33231.333,796,951,481
04 Sept 2021212.96225.11208.94212.36212.364,290,103,830
03 Sept 2021183.43217.52180.11212.97212.975,461,104,943
02 Sept 2021180.96187.89179.71183.62183.622,648,327,451
01 Sept 2021171.47182.72169.01180.97180.972,807,031,001
31 Aug 2021167.50175.24166.14171.66171.662,252,832,552
30 Aug 2021174.63176.10167.08167.42167.422,322,318,232
29 Aug 2021175.53182.30173.50174.70174.702,336,929,993
28 Aug 2021176.13177.01171.78175.45175.452,197,632,103
27 Aug 2021167.99175.98165.40175.98175.982,747,733,541
26 Aug 2021177.89180.22166.03168.09168.091,967,737,081
25 Aug 2021173.71178.95169.92177.60177.601,766,315,141
24 Aug 2021187.30188.33172.78173.58173.581,968,635,010
23 Aug 2021186.13191.38183.94187.11187.112,033,355,063
22 Aug 2021179.91189.59179.15186.31186.312,051,815,458
21 Aug 2021183.65184.41177.05179.74179.741,735,474,978
20 Aug 2021175.43184.08174.37183.63183.631,821,956,870
19 Aug 2021167.04175.54162.99175.49175.491,886,756,817
18 Aug 2021168.67174.31163.58167.40167.401,933,140,312
17 Aug 2021178.15184.22168.34168.84168.842,207,382,233
16 Aug 2021184.78188.84176.99178.85178.852,512,505,149
15 Aug 2021182.94186.37175.61184.90184.902,463,135,987
14 Aug 2021183.38184.94175.78182.71182.712,425,228,534
13 Aug 2021165.51184.30164.28183.29183.292,604,958,786
12 Aug 2021170.88179.57161.11165.13165.132,386,820,701
11 Aug 2021165.41176.02164.41170.94170.942,419,719,473
10 Aug 2021166.47168.17159.08165.46165.462,379,906,344
09 Aug 2021149.82170.39145.44166.52166.522,544,061,454
08 Aug 2021155.96157.44147.37149.85149.851,780,747,563
07 Aug 2021147.90156.34147.30155.86155.862,107,022,706
06 Aug 2021143.55150.56142.00147.80147.801,830,070,393
05 Aug 2021142.63145.00136.48143.44143.441,601,656,842
04 Aug 2021138.49144.43135.99142.62142.621,391,008,967
03 Aug 2021141.47143.14136.13138.29138.291,337,812,400
02 Aug 2021140.54145.86139.09141.51141.511,446,142,148
01 Aug 2021144.51149.70138.77140.74140.741,520,253,711
31 Jul 2021145.65146.60142.05144.93144.931,337,306,944
30 Jul 2021141.47145.80136.22145.78145.781,614,166,297
29 Jul 2021140.30142.80137.15141.32141.321,579,482,162
28 Jul 2021134.77141.90132.92139.84139.841,844,085,027
27 Jul 2021131.23134.95127.62134.62134.621,709,997,405
26 Jul 2021127.65140.27127.19131.36131.362,122,247,682
25 Jul 2021126.12128.01123.87127.60127.601,152,966,295
24 Jul 2021124.22127.74123.62126.19126.191,149,988,053
23 Jul 2021120.74124.47117.29124.25124.251,105,582,289
22 Jul 2021117.63121.91115.82120.74120.741,244,645,331
21 Jul 2021107.33118.86105.37117.46117.461,535,044,626
20 Jul 2021113.24114.94104.33107.40107.401,447,927,552
19 Jul 2021119.38120.73111.99113.16113.161,252,109,735
18 Jul 2021120.08123.98117.39119.51119.511,339,676,386
17 Jul 2021120.94122.89118.08120.03120.031,380,666,904
16 Jul 2021125.63127.78120.77121.04121.041,434,977,465
15 Jul 2021131.13133.02122.34125.49125.491,512,389,053
14 Jul 2021131.40132.31124.23131.06131.061,509,497,526
13 Jul 2021133.48134.52129.73131.32131.321,326,935,445
12 Jul 2021134.29139.67132.16133.54133.541,658,972,857
11 Jul 2021133.98136.45132.25134.25134.251,267,259,648
10 Jul 2021134.65136.72130.92133.99133.991,301,165,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...