Australia markets closed

Litecoin RUB (LTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
7,923.97+76.56 (+0.98%)
As of 02:30PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247,931.178,160.647,908.427,923.977,923.9736,476,751,872
23 Apr 20247,888.338,080.207,881.127,951.077,951.0735,294,829,262
22 Apr 20247,990.138,045.607,792.697,888.407,888.4027,876,964,991
21 Apr 20247,597.388,065.097,553.497,990.147,990.1432,199,820,950
20 Apr 20247,586.807,701.457,165.347,597.437,597.4345,453,211,309
19 Apr 20247,541.637,758.307,420.577,586.807,586.8047,197,695,595
18 Apr 20247,525.947,593.247,212.637,541.637,541.6340,280,222,355
17 Apr 20247,299.917,567.967,094.007,525.637,525.6345,930,639,306
16 Apr 20247,457.477,748.487,101.457,299.977,299.9766,749,311,996
15 Apr 20247,241.797,499.366,918.997,457.347,457.3477,791,807,621
14 Apr 20248,050.598,071.956,655.177,242.647,242.64113,901,068,582
13 Apr 20249,214.629,270.687,538.528,051.118,051.1198,207,442,620
12 Apr 20248,998.319,309.758,882.669,214.679,214.6749,815,374,372
11 Apr 20249,061.169,120.328,811.328,998.258,998.2553,182,919,752
10 Apr 20249,548.169,555.048,991.109,061.169,061.1655,133,312,033
09 Apr 20249,363.889,795.669,246.879,548.169,548.1665,309,719,255
08 Apr 20249,389.459,775.889,295.399,363.889,363.8853,802,895,328
07 Apr 20249,069.689,464.679,001.259,389.619,389.6145,898,726,867
06 Apr 20249,078.279,247.328,803.219,069.709,069.7068,081,810,515
05 Apr 20249,101.789,617.638,897.769,078.279,078.2787,844,257,826
04 Apr 20249,868.9510,120.818,941.259,101.789,101.7891,468,463,237
03 Apr 20249,201.4110,053.028,733.429,868.829,868.82145,621,271,676
02 Apr 20249,738.7210,399.629,029.479,201.429,201.42125,391,158,218
01 Apr 20249,524.669,865.639,403.199,738.729,738.7259,145,096,437
31 Mar 202410,114.3510,114.919,380.249,524.369,524.3667,582,111,058
30 Mar 20248,715.9210,184.908,621.3410,115.7410,115.74167,014,628,316
29 Mar 20248,657.638,883.448,643.658,715.938,715.9365,023,946,350
28 Mar 20248,868.199,093.978,573.728,657.638,657.6390,997,992,957
27 Mar 20248,431.608,956.918,165.998,868.138,868.1389,181,180,798
26 Mar 20248,263.458,544.298,207.048,431.608,431.6057,687,984,727
25 Mar 20247,870.508,331.297,866.098,263.458,263.4556,609,376,933
24 Mar 20247,675.918,057.697,661.147,870.557,870.5545,535,640,208
23 Mar 20247,877.277,912.037,513.487,675.917,675.9143,654,539,582
22 Mar 20247,821.867,978.227,735.857,876.997,876.9951,808,467,132
21 Mar 20247,269.787,872.017,129.567,821.867,821.8667,097,735,438
20 Mar 20247,991.978,021.047,150.607,269.787,269.7890,516,940,343
19 Mar 20247,944.288,061.387,426.517,991.957,991.9551,721,936,105
18 Mar 20247,769.378,020.447,506.427,944.357,944.3546,605,378,599
17 Mar 20248,283.658,368.697,614.917,769.027,769.0257,523,743,600
16 Mar 20248,604.108,709.327,738.698,283.798,283.7985,163,568,372
15 Mar 20248,887.988,975.808,266.618,603.688,603.6876,380,146,335
14 Mar 20248,948.449,046.228,673.858,887.858,887.8561,054,800,543
13 Mar 20249,444.339,453.858,558.498,948.448,948.44106,448,843,545
12 Mar 20247,958.679,607.297,715.669,444.239,444.23139,960,521,053
11 Mar 20248,262.468,268.447,792.827,958.827,958.8243,855,939,702
10 Mar 20248,060.988,277.507,933.058,262.528,262.5247,867,221,308
09 Mar 20247,988.008,095.947,737.568,060.978,060.9764,069,721,771
08 Mar 20247,788.568,131.877,585.467,988.047,988.0459,060,421,958
07 Mar 20247,464.887,939.817,278.097,788.567,788.5667,403,324,131
06 Mar 20248,137.828,397.996,772.927,465.087,465.08124,437,898,730
05 Mar 20248,312.738,440.608,031.518,136.828,136.8276,023,021,997
04 Mar 20248,662.958,672.038,027.318,312.328,312.3264,850,606,401
03 Mar 20247,803.658,667.027,759.978,662.308,662.3095,424,042,484
02 Mar 20247,291.727,873.677,291.727,805.887,805.8860,208,666,999
01 Mar 20246,829.737,759.626,787.957,293.887,293.8895,159,260,109
29 Feb 20246,810.097,128.676,571.686,830.826,830.8270,373,012,363
28 Feb 20246,643.177,024.666,643.176,810.836,810.8359,049,083,075
27 Feb 20246,582.666,700.596,418.966,642.466,642.4635,928,599,915
26 Feb 20246,671.726,687.626,616.336,582.176,582.1721,191,571,173
25 Feb 20246,523.826,693.736,513.696,671.766,671.7622,909,439,224
24 Feb 20246,398.356,546.346,302.026,524.006,524.0024,347,587,802
23 Feb 20246,365.616,486.426,277.326,398.456,398.4528,960,143,733
22 Feb 20246,431.556,432.396,232.966,365.436,365.4327,304,194,872
21 Feb 20246,584.766,594.996,318.476,431.696,431.6936,114,633,391
20 Feb 20246,528.896,617.866,535.586,584.686,584.6827,234,871,391
19 Feb 20246,438.846,578.656,428.816,528.096,528.0923,141,853,306
18 Feb 20246,496.446,506.016,293.936,438.796,438.7924,143,759,567
17 Feb 20246,458.326,588.716,396.576,496.526,496.5228,878,623,689
16 Feb 20246,406.146,537.226,389.456,458.056,458.0536,679,254,140
15 Feb 20246,312.886,478.326,273.106,406.126,406.1240,094,267,555
14 Feb 20246,654.296,672.526,247.086,313.006,313.0044,782,951,519
13 Feb 20246,526.886,703.266,410.776,654.466,654.4627,538,725,531
12 Feb 20246,442.366,636.996,432.126,526.436,526.4328,695,114,657
11 Feb 20246,430.876,476.316,378.746,443.126,443.1220,883,677,687
10 Feb 20246,432.916,550.526,413.346,431.036,431.0336,055,385,804
09 Feb 20246,206.896,436.396,257.456,432.346,432.3424,708,978,379
08 Feb 20246,184.296,272.136,135.566,206.386,206.3822,079,306,902
07 Feb 20246,124.936,224.076,119.196,184.186,184.1819,472,776,242
06 Feb 20246,090.826,177.006,070.966,124.956,124.9518,555,678,420
05 Feb 20246,263.296,263.296,068.066,090.746,090.7418,876,993,257
04 Feb 20246,187.766,286.096,179.716,263.596,263.5917,057,480,113
03 Feb 20246,110.126,196.006,100.696,187.766,187.7618,526,141,478
02 Feb 20246,002.756,155.305,917.556,110.106,110.1021,005,283,764
01 Feb 20246,055.686,256.945,964.206,002.976,002.9731,372,989,612
31 Jan 20246,111.886,128.726,035.456,055.316,055.3121,381,668,457
30 Jan 20246,107.826,134.515,996.646,111.886,111.8824,687,005,182
29 Jan 20246,111.206,143.956,050.976,108.356,108.3521,279,572,986
28 Jan 20246,017.566,129.475,962.426,111.726,111.7218,974,207,015
27 Jan 20245,832.446,059.495,809.386,017.426,017.4222,268,442,513
26 Jan 20245,868.725,868.725,753.025,832.505,832.5020,893,684,658
25 Jan 20245,805.085,882.405,756.685,868.695,868.6924,517,854,239
24 Jan 20245,923.326,013.965,603.305,804.835,804.8336,262,241,493
23 Jan 20246,368.796,451.495,888.655,923.265,923.2640,330,864,001
22 Jan 20246,287.426,416.286,221.016,367.496,367.4920,564,181,238
21 Jan 20246,277.406,408.726,226.596,287.256,287.2531,170,868,785
20 Jan 20246,081.836,298.006,002.846,277.266,277.2635,615,640,192
19 Jan 20246,150.406,215.655,958.056,081.636,081.6337,044,261,700
18 Jan 20246,120.266,156.456,102.326,150.286,150.2825,456,141,639
17 Jan 20246,072.396,193.006,044.226,121.126,121.1229,398,620,022
16 Jan 20246,145.106,297.666,057.146,075.056,075.0526,593,994,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...