Australia markets closed

Litecoin ETH (LTC-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.026392-0.001285 (-4.64%)
As of 09:08AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0264910.0265710.0262170.0263920.026392171,658
24 Apr 20240.0266950.0266960.0264840.0264330.02643398,113
23 Apr 20240.0267350.0270840.0268140.0266950.026695118,499
22 Apr 20240.0269500.0268450.0266030.0267350.02673594,480
21 Apr 20240.0264520.0271790.0265770.0269500.026950108,605
20 Apr 20240.0263530.0265420.0264770.0264520.026452158,253
19 Apr 20240.0268530.0269420.0266240.0263530.026353163,943
18 Apr 20240.0259040.0268350.0257350.0268530.026853143,423
17 Apr 20240.0251670.0258230.0251140.0259030.025903158,090
16 Apr 20240.0252980.0254070.0249610.0251670.025167230,125
15 Apr 20240.0257620.0253810.0254270.0252970.025297263,892
14 Apr 20240.0266300.0265370.0248760.0257650.025765405,197
13 Apr 20240.0281660.0281820.0252590.0266320.026632324,853
12 Apr 20240.0272750.0283560.0271760.0281660.028166152,268
11 Apr 20240.0278150.0276340.0276250.0272750.027275161,206
10 Apr 20240.0279580.0279540.0276540.0278150.027815169,241
09 Apr 20240.0292930.0292130.0292620.0279580.027958191,235
08 Apr 20240.0302650.0311720.0295610.0292930.029293168,309
07 Apr 20240.0295390.0306930.0293220.0302650.030265147,943
06 Apr 20240.0295560.0303470.0295620.0295400.029540221,739
05 Apr 20240.0297620.0312340.0290850.0295560.029556285,997
04 Apr 20240.0325830.0333390.0293650.0297620.029762299,096
03 Apr 20240.0283490.0332230.0280990.0325830.032583480,781
02 Apr 20240.0288470.0310810.0284450.0283490.028349386,317
01 Apr 20240.0293220.0292960.0281700.0288470.028847175,192
31 Mar 20240.0311120.0311130.0289320.0293210.029321208,053
30 Mar 20240.0264550.0312390.0264530.0311160.031116513,737
29 Mar 20240.0267640.0269730.0267180.0264550.026455197,367
28 Mar 20240.0267220.0271960.0264150.0267640.026764281,312
27 Mar 20240.0252650.0270530.0247340.0267220.026722268,722
26 Mar 20240.0259700.0253100.0258210.0252650.025265172,858
25 Mar 20240.0256340.0267330.0256200.0259700.025970177,906
24 Mar 20240.0249730.0256760.0253320.0256350.025635148,311
23 Mar 20240.0245430.0245040.0244060.0249730.024973142,027
22 Mar 20240.0241120.0251970.0242340.0245420.024542161,419
21 Mar 20240.0248810.0242190.0251460.0241120.024112206,842
20 Mar 20240.0247480.0247780.0244870.0248810.024881309,799
19 Mar 20240.0235730.0248580.0233350.0247480.024748160,163
18 Mar 20240.0239020.0235910.0236430.0235730.023573138,291
17 Mar 20240.0239730.0242690.0236480.0239010.023901176,969
16 Mar 20240.0242570.0242530.0234290.0239730.023973246,465
15 Mar 20240.0242900.0246020.0241110.0242550.024255215,330
14 Mar 20240.0245070.0242940.0238080.0242900.024290166,859
13 Mar 20240.0255270.0254980.0240720.0245070.024507291,525
12 Mar 20240.0225410.0260750.0222590.0255270.025527378,296
11 Mar 20240.0232120.0232480.0223800.0225410.022541124,210
10 Mar 20240.0227730.0232450.0223310.0232120.023212134,476
09 Mar 20240.0227370.0228140.0221590.0227730.022773181,000
08 Mar 20240.0224720.0230530.0222570.0227370.022737168,109
07 Mar 20240.0230550.0225940.0227720.0224720.022472194,475
06 Mar 20240.0244900.0252710.0220610.0230550.023055384,316
05 Mar 20240.0259860.0262800.0248230.0244870.024487228,785
04 Mar 20240.0275870.0276160.0258090.0259840.025984202,724
03 Mar 20240.0247540.0276100.0246200.0275850.027585303,874
02 Mar 20240.0239130.0254020.0239130.0247610.024761190,991
01 Mar 20240.0220210.0246020.0218900.0239200.023920312,075
29 Feb 20240.0228200.0223650.0220780.0220240.022024226,902
28 Feb 20240.0226360.0236410.0226360.0228220.022822197,868
27 Feb 20240.0225180.0228930.0227700.0226330.022633122,422
26 Feb 20240.0235220.0233060.0231600.0225160.02251672,492
25 Feb 20240.0235550.0236140.0236200.0235220.02352280,770
24 Feb 20240.0231520.0234540.0232230.0235550.02355587,909
23 Feb 20240.0232150.0232570.0233550.0231520.023152104,789
22 Feb 20240.0230970.0231000.0233600.0232140.02321499,577
21 Feb 20240.0242220.0242090.0235430.0230980.023098129,697
20 Feb 20240.0245510.0242230.0243240.0242220.024222100,184
19 Feb 20240.0251160.0246620.0251120.0245480.02454887,022
18 Feb 20240.0251870.0252400.0251080.0251160.02511694,177
17 Feb 20240.0247090.0251160.0249860.0251870.025187111,962
16 Feb 20240.0251640.0248900.0247680.0247080.024708140,331
15 Feb 20240.0261200.0257540.0261190.0251640.025164157,497
14 Feb 20240.0274220.0274290.0262500.0261200.026120185,290
13 Feb 20240.0285310.0275770.0284550.0274230.027423113,485
12 Feb 20240.0283080.0288720.0283140.0285300.028530125,437
11 Feb 20240.0284100.0283650.0283090.0283110.02831191,763
10 Feb 20240.0291630.0292460.0290380.0284110.028411159,286
09 Feb 20240.0282840.0291730.0283280.0291610.029161112,018
08 Feb 20240.0287880.0282740.0287170.0282810.028281100,611
07 Feb 20240.0294130.0288650.0293910.0287870.02878790,645
06 Feb 20240.0292380.0293000.0293720.0294130.02941389,108
05 Feb 20240.0299780.0299780.0291900.0292380.02923890,617
04 Feb 20240.0294640.0300350.0293970.0299800.02998081,643
03 Feb 20240.0293080.0294730.0292690.0294650.02946588,217
02 Feb 20240.0292490.0295060.0293090.0293080.029308100,754
01 Feb 20240.0288090.0298650.0292630.0292500.029250152,866
31 Jan 20240.0295380.0295210.0287580.0288070.028807101,721
30 Jan 20240.0303020.0296470.0298240.0295380.029538119,311
29 Jan 20240.0300150.0297310.0298240.0303050.030305105,572
28 Jan 20240.0295660.0300460.0294620.0300170.03001793,190
27 Jan 20240.0295380.0297930.0294880.0295650.029565109,411
26 Jan 20240.0296070.0296070.0297020.0295380.029538105,814
25 Jan 20240.0291970.0296310.0293270.0296070.029607123,688
24 Jan 20240.0291170.0291010.0291370.0291960.029196182,383
23 Jan 20240.0291710.0294920.0289320.0291170.029117198,255
22 Jan 20240.0288680.0293060.0285300.0291650.02916594,191
21 Jan 20240.0285900.0292810.0286680.0288680.028868143,120
20 Jan 20240.0275430.0286770.0274850.0285900.028590162,211
19 Jan 20240.0274410.0276680.0274150.0275420.027542167,763
18 Jan 20240.0268510.0272180.0271480.0274410.027441113,577
17 Jan 20240.0275730.0269920.0274410.0268550.026855128,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...