Australia Markets closed

Litecoin JPY (LTC-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
12,599.79+326.84 (+2.66%)
As of 11:47PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202212,345.8112,655.0312,239.3112,599.7912,599.7979,046,967,296
27 Jan 202212,305.0912,632.8311,972.2012,337.4112,337.4195,240,936,036
26 Jan 202212,307.8213,249.7112,135.3812,307.4812,307.48122,072,969,097
25 Jan 202212,495.1212,492.7612,106.1312,308.2912,308.29103,541,498,513
24 Jan 202212,756.2312,766.9111,231.0712,495.0212,495.02187,658,436,170
23 Jan 202212,331.6112,782.0812,119.8212,754.9512,754.95129,222,541,137
22 Jan 202213,009.3513,265.8311,342.3312,327.7812,327.78238,591,269,526
21 Jan 202214,863.6314,894.1312,782.2613,005.7913,005.79191,088,248,400
20 Jan 202215,654.1816,252.4414,860.0914,860.5214,860.5280,581,981,451
19 Jan 202216,254.0016,380.0515,301.9315,656.4615,656.46105,916,794,922
18 Jan 202217,375.5217,512.0715,987.0116,254.2916,254.29146,491,811,200
17 Jan 202216,750.8117,541.5816,635.3417,377.0517,377.05184,269,599,394
16 Jan 202216,899.0416,995.9216,478.9116,750.6316,750.6386,486,882,033
15 Jan 202216,532.1217,126.2816,502.1516,899.6316,899.63114,445,053,690
14 Jan 202215,593.8516,603.2715,564.1216,532.6516,532.65137,614,086,605
13 Jan 202216,253.3616,279.1315,442.8115,592.6615,592.66101,157,925,420
12 Jan 202215,172.8416,253.7315,143.6316,253.3916,253.39101,093,809,737
11 Jan 202214,620.5915,380.1114,546.0615,171.7215,171.7296,293,173,527
10 Jan 202215,181.5515,210.0114,137.8914,621.4814,621.48126,565,219,648
09 Jan 202215,042.3215,317.1414,888.7515,180.9115,180.9182,170,214,282
08 Jan 202215,192.2015,561.5114,650.5015,042.3315,042.33115,832,851,739
07 Jan 202215,814.8215,823.4114,841.1215,191.4615,191.46157,609,952,618
06 Jan 202215,802.2415,958.8515,443.6915,816.2015,816.20131,693,191,197
05 Jan 202217,055.8817,313.5315,337.0315,803.6115,803.61151,452,575,086
04 Jan 202217,123.0817,591.9717,019.6317,055.9917,055.9991,721,917,142
03 Jan 202217,417.2217,417.2216,910.6517,122.3717,122.3787,151,617,961
02 Jan 202217,345.0817,604.1617,112.3117,416.3117,416.3178,326,192,264
01 Jan 202216,867.5717,352.7616,858.3717,346.4817,346.4879,614,244,080
31 Dec 202117,053.9117,527.6716,636.7316,865.0216,865.02120,979,853,431
30 Dec 202116,735.0417,263.1816,469.3617,062.7117,062.7196,429,541,103
29 Dec 202116,749.4617,311.0416,620.0016,726.6416,726.64124,342,902,237
28 Dec 202117,905.7517,905.7516,665.4216,743.7316,743.73150,928,746,048
27 Dec 202117,824.4418,505.1117,695.7217,894.1817,894.18121,449,113,902
26 Dec 202118,050.3418,115.4417,542.2917,836.7117,836.71142,702,142,145
25 Dec 202118,475.6018,728.2518,051.7018,051.7018,051.70109,772,126,792
24 Dec 202118,720.9719,070.7818,381.9218,467.6218,467.62124,243,197,004
23 Dec 202117,752.2018,893.5817,533.4818,709.1818,709.18153,056,778,903
22 Dec 202117,673.0418,264.5317,506.6617,744.0517,744.05126,902,697,286
21 Dec 202117,334.6917,843.2716,974.6017,660.8617,660.86120,118,767,919
20 Dec 202117,398.2117,849.0016,524.7617,348.6817,348.68180,761,803,146
19 Dec 202116,910.6118,213.1616,817.5217,377.4517,377.45180,178,633,974
18 Dec 202116,405.5717,080.8916,281.4416,920.9516,920.9588,946,118,003
17 Dec 202116,934.5217,097.8116,090.0416,413.9516,413.95110,708,333,403
16 Dec 202117,522.3817,878.9316,903.6616,930.1316,930.13113,867,457,362
15 Dec 202117,130.9017,658.9416,167.8317,522.9017,522.90154,782,530,943
14 Dec 202116,426.1717,224.0716,287.5016,615.2816,615.28130,892,072,065
13 Dec 202118,088.7218,174.2516,248.1216,416.3916,416.39124,614,337,582
12 Dec 202117,907.9418,424.9917,418.6518,071.6418,071.6498,821,354,081
11 Dec 202116,865.1118,076.6416,610.3917,921.1617,921.16136,872,476,373
10 Dec 202117,215.2518,155.5616,805.9816,848.8116,848.81152,472,583,503
09 Dec 202118,753.3918,985.6217,219.8917,219.8917,219.89155,866,126,415
08 Dec 202118,396.0519,279.8117,784.8518,783.4318,783.43193,943,537,180
07 Dec 202118,357.1918,788.2018,035.5118,424.5018,424.50171,492,550,832
06 Dec 202117,692.7518,644.2616,050.7318,368.8518,368.85222,371,093,835
05 Dec 202118,382.3918,614.8416,838.7917,681.2717,681.27220,694,788,423
04 Dec 202121,247.9821,370.0914,897.3118,393.1618,393.16413,711,339,761
03 Dec 202123,007.7023,504.7220,575.9821,219.9121,219.91203,666,474,479
02 Dec 202123,580.6123,719.0622,661.1622,998.8022,998.80172,163,284,358
01 Dec 202123,507.7224,564.7723,214.6723,589.2023,589.20196,364,556,476
30 Nov 202123,413.5524,596.1822,427.3523,550.5023,550.50240,305,606,936
29 Nov 202122,698.4723,807.1322,201.7823,429.1623,429.16203,125,858,231
28 Nov 202122,145.3622,752.5420,863.8122,671.5422,671.54194,729,251,562
27 Nov 202122,161.5922,760.8121,667.5422,118.1422,118.14159,404,973,256
26 Nov 202125,651.5225,840.2721,740.2122,084.1622,084.16304,917,404,683
25 Nov 202124,495.3526,484.6924,348.4524,814.3024,814.30224,764,399,520
24 Nov 202124,912.3625,079.1723,812.7924,215.2524,215.25217,450,473,911
23 Nov 202124,027.3025,148.6823,598.3424,915.4124,915.41223,910,627,066
22 Nov 202125,307.8625,320.5123,661.3824,009.4624,009.46233,136,522,381
21 Nov 202125,870.1226,255.6925,085.5625,313.9725,313.97204,076,158,981
20 Nov 202124,864.4625,947.4124,371.4325,885.9425,885.94243,364,428,408
19 Nov 202123,331.3425,150.2522,886.5924,866.7124,866.71268,721,363,058
18 Nov 202126,236.8326,492.7422,916.4523,362.3023,362.30354,814,291,183
17 Nov 202126,502.1226,980.6525,464.2326,208.4026,208.40326,989,428,035
16 Nov 202130,051.6030,051.6025,692.3526,497.0226,497.02463,268,334,985
15 Nov 202131,829.2831,959.5129,679.1029,989.7829,989.78319,264,699,133
14 Nov 202129,392.5431,834.5028,380.7531,688.6931,688.69368,238,698,360
13 Nov 202128,612.1730,041.0227,964.5129,404.4329,404.43337,799,481,778
12 Nov 202129,949.0632,217.0427,810.3628,653.7428,653.74566,612,522,439
11 Nov 202129,717.6631,221.0028,701.8930,003.9930,003.99451,339,240,911
10 Nov 202129,601.4933,548.1628,967.5429,759.9429,759.94885,831,354,136
09 Nov 202125,921.4330,965.9725,714.2129,685.9829,685.98791,142,292,145
08 Nov 202122,956.8725,984.1522,956.8725,900.9925,900.99347,638,955,770
07 Nov 202122,444.5222,957.6622,382.9722,928.3822,928.38155,292,837,624
06 Nov 202122,603.3822,808.1421,757.0722,441.0122,441.01177,220,578,094
05 Nov 202123,103.0223,118.4622,347.9122,630.5922,630.59191,807,563,219
04 Nov 202123,645.2023,645.2022,428.9523,104.8523,104.85261,491,604,696
03 Nov 202122,875.4623,801.5922,564.3723,625.4723,625.47288,247,536,619
02 Nov 202122,547.8423,276.2922,244.6522,876.1122,876.11250,410,274,351
01 Nov 202121,938.9422,897.3321,518.8122,539.7722,539.77262,641,675,508
31 Oct 202121,713.4622,225.2021,358.6321,912.8221,912.82236,792,855,488
30 Oct 202122,395.2922,463.9821,436.6921,717.8521,717.85245,426,672,996
29 Oct 202121,576.9822,563.7921,465.7522,386.2422,386.24264,929,342,976
28 Oct 202120,402.5822,083.5120,299.9221,584.7521,584.75298,706,684,200
27 Oct 202122,557.8923,351.5619,805.7920,403.2020,403.20376,119,834,669
26 Oct 202122,225.8522,720.2621,813.8522,548.4322,548.43245,810,804,517
25 Oct 202121,662.4022,451.0321,560.1922,218.4822,218.48240,901,652,213
24 Oct 202122,315.7022,655.2221,095.4421,700.4921,700.49223,302,289,442
23 Oct 202121,672.4622,405.1021,489.4222,298.4022,298.40216,887,347,121
22 Oct 202122,433.8322,982.2421,393.4821,653.5521,653.55255,353,506,443
21 Oct 202123,716.0424,466.4122,383.6322,425.2022,425.20321,128,034,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...