Australia markets close in 56 minutes

Litecoin KRW (LTC-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
101,104.39-3,067.84 (-2.94%)
As of 04:15AM UTC. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022101,167.28101,785.13100,693.55101,104.39101,104.39741,978,865,664
07 Dec 2022105,498.85105,627.08100,718.69101,263.90101,263.90748,723,355,477
06 Dec 2022104,767.88106,939.41102,887.73105,502.26105,502.26741,833,023,891
05 Dec 2022100,375.07108,589.1099,778.69104,772.59104,772.591,272,634,519,762
04 Dec 202299,510.93100,398.3698,773.98100,391.78100,391.78419,280,467,614
03 Dec 2022101,207.46101,207.9698,412.3699,525.2199,525.21453,142,579,410
02 Dec 2022101,107.99101,215.5698,433.74101,208.31101,208.31595,244,647,611
01 Dec 2022103,584.34103,780.4899,490.66101,102.83101,102.83864,700,419,726
30 Nov 2022100,732.41104,230.98100,624.34103,592.94103,592.94953,683,642,815
29 Nov 202299,366.30102,603.5798,710.20100,729.48100,729.481,039,887,920,592
28 Nov 2022100,227.58100,541.6694,759.2799,407.8299,407.821,138,301,071,130
27 Nov 2022102,014.78105,362.5999,966.73100,226.41100,226.41830,976,346,977
26 Nov 202298,860.10105,840.4498,860.10102,000.59102,000.591,022,246,578,940
25 Nov 2022104,525.04104,806.7898,302.8098,870.0498,870.041,190,852,745,810
24 Nov 2022105,633.59105,022.12100,893.34104,555.57104,555.571,655,652,216,596
23 Nov 202295,342.03110,507.3394,245.45105,634.88105,634.882,828,127,101,538
22 Nov 202283,439.8095,477.8083,104.6895,312.9795,312.971,777,224,935,372
21 Nov 202283,085.8085,670.9781,423.3683,452.9183,452.911,181,805,836,162
20 Nov 202285,513.4686,451.7481,621.7383,084.9883,084.98815,817,136,937
19 Nov 202283,931.9286,152.9782,590.4185,510.5285,510.52718,480,542,318
18 Nov 202283,926.2285,055.5582,632.7483,943.2783,943.27881,838,999,963
17 Nov 202276,892.8184,504.5176,831.6983,922.4183,922.411,049,899,436,013
16 Nov 202276,361.5779,606.3176,176.4176,889.6876,889.68787,783,265,358
15 Nov 202274,885.4578,098.8374,885.4576,372.3776,372.37729,791,435,336
14 Nov 202275,528.3078,255.3871,755.0974,892.9074,892.901,076,228,504,153
13 Nov 202278,666.4079,100.5774,579.4475,545.6675,545.66676,616,279,444
12 Nov 202280,501.4180,797.7377,116.1378,657.9878,657.98912,152,907,240
11 Nov 202281,459.1584,074.0278,051.1980,480.3280,480.321,698,507,556,515
10 Nov 202269,449.3182,421.2568,750.6381,473.5481,473.542,191,723,390,103
09 Nov 202278,960.2781,574.1367,659.0269,455.4569,455.452,365,641,665,961
08 Nov 202294,260.7894,724.9077,272.1678,887.9178,887.912,548,892,228,429
07 Nov 202295,634.76102,307.6593,757.6094,273.4494,273.441,913,476,260,855
06 Nov 202297,848.4898,941.8095,324.8995,598.3295,598.321,410,989,764,822
05 Nov 202294,896.82100,091.9194,462.1597,896.3697,896.362,113,909,611,509
04 Nov 202288,175.7397,597.1188,026.9494,899.5494,899.543,021,080,292,087
03 Nov 202286,236.1291,354.4186,247.9888,179.0588,179.051,790,617,075,380
02 Nov 202278,114.9288,101.2677,845.9686,229.2086,229.202,383,633,416,187
01 Nov 202278,533.9178,953.0477,400.0278,115.2378,115.23606,440,874,182
31 Oct 202278,753.6480,387.4577,490.3678,532.2378,532.23756,866,088,358
30 Oct 202280,360.9381,487.2578,079.9478,763.9478,763.94677,565,455,728
29 Oct 202278,212.2781,605.7077,891.6480,337.5580,337.55967,463,288,817
28 Oct 202277,903.4378,775.5076,556.9578,215.5478,215.54690,975,872,394
27 Oct 202279,691.3780,309.6177,782.6677,900.8077,900.80755,470,595,838
26 Oct 202279,944.6681,534.7879,871.8579,687.6179,687.61869,769,918,713
25 Oct 202275,954.7080,940.9075,325.0379,963.0279,963.02777,622,097,678
24 Oct 202277,101.2877,583.5875,534.9875,960.5175,960.51574,503,382,249
23 Oct 202274,574.2377,100.8274,235.9977,100.8277,100.82492,600,820,407
22 Oct 202273,777.0674,980.2073,501.8474,572.2574,572.25434,467,094,027
21 Oct 202273,241.2773,994.3472,182.5973,776.5173,776.51528,754,847,530
20 Oct 202273,181.2773,923.4872,750.5073,236.4173,236.41413,576,591,606
19 Oct 202273,948.1573,628.1173,126.1373,183.6673,183.66395,167,429,077
18 Oct 202274,201.3474,198.6372,675.0073,945.7373,945.73431,521,922,551
17 Oct 202274,214.2974,551.2373,409.2374,201.4974,201.49407,603,802,674
16 Oct 202272,757.7374,574.9872,742.1574,222.9874,222.98380,913,106,145
15 Oct 202273,979.4174,408.8272,722.5572,760.9172,760.91369,628,188,883
14 Oct 202273,340.9074,912.4373,177.9673,981.1373,981.13514,610,431,262
13 Oct 202274,411.9774,800.4470,578.8073,344.8073,344.80766,378,660,104
12 Oct 202274,483.3775,386.3274,149.4574,410.2074,410.20469,342,333,145
11 Oct 202275,367.1875,367.8673,964.4874,479.9874,479.98498,376,466,602
10 Oct 202276,395.1177,613.8775,378.5775,378.5775,378.57545,299,075,212
09 Oct 202275,225.4476,389.5375,154.9976,389.5376,389.53361,358,173,070
08 Oct 202275,329.6176,218.5374,895.4875,227.6575,227.65374,116,493,451
07 Oct 202275,361.3175,926.6374,500.6675,330.6375,330.63498,861,362,676
06 Oct 202277,345.5277,397.5375,280.9775,353.8275,353.82506,350,156,864
05 Oct 202278,347.7978,358.9576,095.1277,344.3477,344.34472,265,614,140
04 Oct 202277,658.1978,784.9777,033.8678,349.6378,349.63491,545,266,331
03 Oct 202274,771.5277,743.5774,565.0277,663.7677,663.76518,278,952,430
02 Oct 202276,194.8176,897.8274,763.9574,764.6174,764.61389,430,353,600
01 Oct 202276,912.6677,353.8875,907.7476,198.0576,198.05370,015,397,900
30 Sept 202277,125.7278,965.2676,377.0076,904.0276,904.02594,245,377,406
29 Sept 202275,845.1077,451.2075,178.7477,124.5977,124.59581,347,159,809
28 Sept 202275,224.7976,326.2773,902.5675,846.1475,846.14681,623,005,294
27 Sept 202276,452.8478,784.6674,333.7475,234.9875,234.98724,000,277,285
26 Sept 202274,895.6276,667.8074,753.2776,448.9876,448.98663,977,628,756
25 Sept 202276,145.8177,220.1274,776.1374,885.3374,885.33547,959,529,355
24 Sept 202278,402.2379,151.6476,029.7576,145.1276,145.12642,038,321,377
23 Sept 202275,165.5578,578.9573,594.8478,392.1178,392.11797,778,014,796
22 Sept 202271,611.7775,670.8571,428.7075,163.7675,163.76674,375,359,248
21 Sept 202272,924.4176,915.9270,809.4371,615.8971,615.89952,272,364,719
20 Sept 202273,532.9174,556.2771,331.4572,931.1172,931.11781,481,615,240
19 Sept 202273,238.0974,364.2370,325.5273,519.8773,519.87955,829,223,817
18 Sept 202280,156.0380,168.7873,245.1673,254.4173,254.41620,726,982,305
17 Sept 202277,443.2380,900.6077,443.2380,162.0880,162.08491,713,937,761
16 Sept 202278,848.6479,219.3976,201.6077,427.5177,427.51653,476,101,302
15 Sept 202283,701.6984,535.0178,596.5978,841.3478,841.34880,712,564,320
14 Sept 202282,316.7884,760.0581,830.4983,695.0583,695.05866,587,878,787
13 Sept 202284,444.1592,100.1981,698.1282,373.8482,373.841,396,230,131,054
12 Sept 202285,903.5286,723.1982,980.3584,445.7984,445.79726,109,953,623
11 Sept 202287,533.1088,694.3585,320.6385,900.0385,900.03644,774,700,534
10 Sept 202284,494.6688,943.3584,005.5587,539.4887,539.48843,946,729,671
09 Sept 202280,279.9184,935.0980,124.1984,505.4584,505.45842,941,527,760
08 Sept 202278,922.8681,003.3177,966.4980,282.3080,282.30747,144,635,209
07 Sept 202274,856.6679,849.3173,964.4678,926.7778,926.77857,461,492,916
06 Sept 202282,605.2085,149.3774,861.7474,871.0974,871.09925,615,652,204
05 Sept 202282,979.0383,757.2281,749.4982,608.5582,608.55616,409,164,124
04 Sept 202281,957.6982,996.3380,155.4282,978.0882,978.08550,484,030,461
03 Sept 202283,176.9684,433.7981,544.4481,946.6081,946.60722,192,700,179
02 Sept 202278,015.2784,245.0376,813.2283,181.4883,181.481,037,698,386,263
01 Sept 202272,310.2478,082.0572,229.3478,019.4378,019.43793,055,912,952
31 Aug 202271,657.0273,934.7371,657.0272,307.9572,307.95590,068,350,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...