UK markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
145.90+3.09 (+2.16%)
As of 4:03AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Jul 2021145.19146.53144.77145.90145.901,570,626,176
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
09 Jul 2021132.17135.73126.36134.57134.571,578,256,301
08 Jul 2021137.52137.67128.45132.31132.311,654,154,836
07 Jul 2021138.96142.90137.18137.37137.371,594,183,502
06 Jul 2021137.95142.70135.92138.99138.991,504,907,480
05 Jul 2021144.85144.85134.96138.07138.071,338,245,545
04 Jul 2021140.32147.84137.10144.91144.911,431,656,519
03 Jul 2021136.93141.36134.95140.28140.281,236,493,834
02 Jul 2021137.30138.79130.94136.94136.941,418,980,649
01 Jul 2021144.14144.14134.41137.58137.581,681,324,823
30 Jun 2021144.05146.67136.43144.14144.141,889,869,747
29 Jun 2021137.61149.10137.42143.70143.702,182,136,698
28 Jun 2021132.59139.47130.30137.37137.371,877,529,989
27 Jun 2021126.89132.48125.09132.35132.351,804,264,433
26 Jun 2021125.39129.30119.03126.66126.662,064,657,166
25 Jun 2021134.60138.12124.58125.69125.691,912,813,174
24 Jun 2021129.06137.18123.96134.48134.481,897,169,523
23 Jun 2021119.68133.59115.96128.67128.672,863,227,875
22 Jun 2021124.60132.62105.57119.60119.603,728,601,207
21 Jun 2021154.97155.49124.25124.79124.792,929,287,425
20 Jun 2021153.01156.24144.32155.09155.091,958,671,063
19 Jun 2021156.55160.83152.94153.30153.301,718,599,931
18 Jun 2021167.23167.38152.01156.36156.362,163,514,007
17 Jun 2021166.60173.25163.59167.06167.062,010,202,177
16 Jun 2021175.33177.20165.00166.46166.462,211,208,641
15 Jun 2021178.63181.05172.44178.66178.662,459,814,443
14 Jun 2021170.85180.00166.70172.95172.951,960,141,206
13 Jun 2021161.98171.52156.96170.93170.932,041,213,335
12 Jun 2021162.98164.26154.39162.01162.012,207,409,008
11 Jun 2021168.24173.49160.89162.88162.882,518,234,370
10 Jun 2021172.48174.52162.96168.20168.202,639,779,895
09 Jun 2021160.89173.05152.84172.14172.143,251,347,235
08 Jun 2021162.05164.48145.67161.16161.163,333,355,082
07 Jun 2021176.54182.24161.07161.73161.732,497,621,711
06 Jun 2021173.15180.02172.52176.64176.642,250,385,468
05 Jun 2021178.71185.43168.12173.03173.032,626,658,227
04 Jun 2021193.55193.55170.02178.87178.873,123,327,190
03 Jun 2021187.41197.68182.47193.09193.092,854,571,398
02 Jun 2021183.00191.24178.66187.26187.262,808,932,742
01 Jun 2021188.12193.00176.30182.98182.982,965,166,592
31 May 2021170.67188.16164.01188.03188.033,347,105,582
30 May 2021163.80180.26156.32170.98170.983,015,850,344
29 May 2021177.38188.61158.04163.81163.814,442,221,955
28 May 2021193.99198.49166.20177.32177.324,842,770,593
27 May 2021199.24208.46181.09193.12193.124,104,509,375
26 May 2021183.98204.09180.02199.22199.224,409,113,332
25 May 2021185.04194.12168.41183.50183.505,221,949,811
24 May 2021142.80184.14140.40183.99183.995,615,445,186
23 May 2021169.68176.46118.64143.52143.526,847,843,143
22 May 2021180.54184.37163.07169.59169.595,184,597,505
21 May 2021210.94219.23157.61180.20180.206,827,729,891
20 May 2021186.87224.85167.64212.28212.288,294,595,618
19 May 2021294.61299.85151.17189.52189.5211,449,368,854
18 May 2021281.10318.05279.41294.62294.627,572,089,848
17 May 2021296.09296.41262.74281.77281.776,426,443,389
16 May 2021299.82323.76280.37296.63296.635,522,282,426
15 May 2021326.40331.59297.59299.77299.775,642,887,118
14 May 2021317.52338.10308.71326.23326.236,413,801,038
13 May 2021310.10332.03292.28316.91316.919,777,636,796
12 May 2021377.67393.13303.08303.08303.088,782,996,412
11 May 2021359.26378.86345.30377.39377.398,798,204,078
10 May 2021387.87412.96339.14359.33359.3313,240,769,672
09 May 2021347.09388.23335.17386.45386.459,835,832,552
08 May 2021345.30356.03334.98346.37346.376,775,459,938
07 May 2021354.51372.27334.00346.25346.2511,094,872,192
06 May 2021356.02364.52323.71353.51353.5110,441,211,171
05 May 2021305.18359.50301.45356.04356.0413,183,539,068
04 May 2021294.77326.89275.46306.23306.2311,541,253,990
03 May 2021269.01299.30268.73294.70294.705,172,505,234
02 May 2021276.96277.48265.34269.10269.103,118,501,264
01 May 2021271.14278.22266.63276.83276.833,611,805,752
30 Apr 2021255.45273.25252.89271.17271.173,898,872,713
29 Apr 2021258.58262.55249.29255.59255.593,555,940,124
28 Apr 2021259.79266.31248.51258.51258.514,235,575,377
27 Apr 2021247.58262.62244.00259.65259.654,605,576,124
26 Apr 2021223.99247.96221.91247.41247.414,935,577,761
25 Apr 2021224.92235.21212.29223.63223.633,703,413,398
24 Apr 2021241.46241.46221.28224.84224.844,567,973,779
23 Apr 2021253.10256.66212.03241.36241.369,252,716,255
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...