Australia markets closed

Litecoin JPY (LTC-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
12,480.93+230.11 (+1.88%)
As of 07:56AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202412,493.7212,641.6611,743.5212,480.9312,480.9385,494,292,480
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
07 Feb 202410,052.6910,170.8410,039.5210,095.0610,095.0631,787,347,061
06 Feb 20249,940.0510,116.339,917.0610,052.7110,052.7130,454,927,355
05 Feb 202410,213.1910,213.199,898.109,939.919,939.9130,806,725,467
04 Feb 202410,090.0110,250.3510,076.8910,213.6710,213.6727,814,630,613
03 Feb 20249,888.7510,133.689,867.4510,090.0210,090.0230,209,490,409
02 Feb 20249,812.939,962.969,667.689,888.729,888.7233,995,406,367
01 Feb 20249,947.6810,291.979,737.719,813.309,813.3051,286,683,294
31 Jan 202410,096.0010,120.569,926.689,947.069,947.0635,123,698,249
30 Jan 202410,134.4610,133.909,902.8510,096.0010,096.0040,779,614,757
29 Jan 202410,088.2510,142.319,977.7110,135.3510,135.3535,308,358,459
28 Jan 20249,933.6710,118.429,842.6510,089.1110,089.1131,322,258,471
27 Jan 20249,675.699,996.819,643.409,933.449,933.4436,760,319,500
26 Jan 20249,761.619,761.619,548.799,675.789,675.7834,661,419,204
25 Jan 20249,702.739,780.839,598.759,761.569,761.5640,781,234,022
24 Jan 20249,968.7910,109.439,373.039,702.319,702.3160,609,453,019
23 Jan 202410,608.2210,743.099,903.079,968.699,968.6967,875,740,673
22 Jan 202410,561.8110,690.4410,450.7310,606.0510,606.0534,252,836,056
21 Jan 202410,544.9810,765.5710,459.6310,561.5210,561.5252,361,822,565
20 Jan 202410,071.8410,579.579,949.5310,544.7510,544.7559,828,291,765
19 Jan 202410,278.9610,382.279,872.3110,071.5210,071.5261,347,307,962
18 Jan 202410,228.4810,313.5710,177.3010,278.7710,278.7742,544,030,061
17 Jan 202410,092.7110,365.9010,057.1110,229.9010,229.9049,132,378,229
16 Jan 202410,130.9010,381.2310,063.6910,097.1510,097.1544,201,003,155
15 Jan 202410,428.2510,464.4110,106.2910,133.7310,133.7349,088,950,237
14 Jan 202410,559.7110,645.3610,300.5510,428.4710,428.4758,723,550,813
13 Jan 202410,443.8611,118.9910,266.9710,560.6910,560.69135,192,475,476
12 Jan 202410,189.4710,886.6310,157.0010,445.1710,445.1798,803,214,253
11 Jan 20249,670.4210,348.949,502.1110,185.4110,185.4177,276,810,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...