Australia markets closed

Litecoin RUB (LTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
14,328.24-923.11 (-6.05%)
As of 05:31PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202114,991.1015,253.6914,223.6914,328.2414,328.24112,704,954,368
02 Dec 202115,516.9415,579.6514,863.2314,987.9314,987.93112,195,861,228
01 Dec 202115,388.7816,080.3515,293.3115,522.5915,522.59129,215,384,312
30 Nov 202115,321.8016,152.9914,828.9915,416.7915,416.79157,310,470,152
29 Nov 202115,085.3415,599.4914,678.2215,332.0215,332.02132,925,348,872
28 Nov 202114,764.5515,106.5213,910.1315,067.4515,067.45129,416,516,891
27 Nov 202114,775.3715,174.8814,445.9914,746.4014,746.40106,277,034,485
26 Nov 202116,620.9316,771.5614,416.8114,723.7514,723.75203,291,759,791
25 Nov 202115,910.7217,166.7815,812.3516,078.4616,078.46145,636,346,144
24 Nov 202116,077.1416,169.9115,463.5215,728.7815,728.78141,242,859,615
23 Nov 202115,699.6416,225.9815,460.3516,079.1116,079.11144,500,279,091
22 Nov 202116,292.7616,300.9015,416.3615,687.9815,687.98152,333,354,669
21 Nov 202116,684.3516,933.0116,178.3716,296.7016,296.70131,380,679,523
20 Nov 202116,035.7716,734.2015,717.8116,694.5516,694.55156,952,395,154
19 Nov 202114,925.7516,234.7114,616.1316,037.2216,037.22173,305,777,828
18 Nov 202116,678.6216,849.0814,681.2114,945.5614,945.56226,985,315,627
17 Nov 202116,867.5617,062.7716,150.5216,660.5516,660.55207,865,575,974
16 Nov 202119,094.5419,094.5416,334.8016,864.3116,864.31294,852,100,855
15 Nov 202120,353.4420,386.1518,864.9619,055.2619,055.26202,858,183,703
14 Nov 202118,807.2520,352.0418,159.8520,263.5420,263.54235,472,680,414
13 Nov 202118,311.8719,222.2017,897.3718,814.8718,814.87216,146,066,839
12 Nov 202118,802.2620,190.5117,827.3918,338.4818,338.48362,633,672,081
11 Nov 202118,594.8219,454.1817,947.4218,836.7518,836.75283,354,421,111
10 Nov 202118,544.9620,881.4218,126.3618,621.2818,621.28554,279,177,212
09 Nov 202116,308.5619,440.8216,180.5018,597.8918,597.89495,640,596,869
08 Nov 202114,405.6516,350.3214,405.6516,295.7016,295.70218,718,328,247
07 Nov 202114,080.1114,414.5914,041.5014,387.7714,387.7797,447,713,045
06 Nov 202114,179.7714,308.2213,648.8514,077.9214,077.92111,175,735,331
05 Nov 202114,499.0814,522.9614,054.7314,196.8414,196.84120,326,584,601
04 Nov 202114,868.5414,868.5414,071.9514,500.2414,500.24164,107,941,790
03 Nov 202114,379.4214,927.1214,260.9414,856.1314,856.13181,255,424,208
02 Nov 202114,152.9414,614.6513,977.8414,379.8414,379.84157,406,946,276
01 Nov 202113,616.3014,303.6013,380.5814,147.8814,147.88164,856,278,848
31 Oct 202113,510.0713,828.4713,289.2913,600.0913,600.09146,964,414,072
30 Oct 202113,934.3013,977.0413,337.8613,512.8013,512.80152,703,958,248
29 Oct 202113,327.3414,039.1413,272.2113,928.6713,928.67164,838,478,371
28 Oct 202112,668.3313,657.8412,612.2913,332.1413,332.14184,500,532,141
27 Oct 202113,727.6414,217.5312,177.6312,668.7212,668.72233,539,632,709
26 Oct 202113,644.4213,832.2313,287.7713,721.8813,721.88149,588,485,868
25 Oct 202113,399.7913,771.0913,350.9213,639.9013,639.90147,889,207,262
24 Oct 202113,810.3614,020.4713,055.1813,423.3513,423.35138,128,922,031
23 Oct 202113,425.6413,879.5013,312.2513,799.6613,799.66134,223,534,359
22 Oct 202114,012.9514,312.2713,252.8213,413.9313,413.93158,186,200,214
21 Oct 202114,690.0715,162.6813,975.7514,007.5614,007.56200,587,760,441
20 Oct 202113,383.8114,791.8113,186.8514,657.6414,657.64212,446,170,882
19 Oct 202113,220.8813,579.4213,054.7513,388.9613,388.96174,915,054,402
18 Oct 202113,062.1013,291.2312,784.4113,216.0913,216.09194,842,871,583
17 Oct 202113,205.4713,330.9212,643.9113,057.0913,057.09181,733,291,078
16 Oct 202113,451.6713,641.4513,162.9113,216.7813,216.78199,658,436,282
15 Oct 202112,923.8713,667.0512,635.4713,403.1013,403.10238,603,163,617
14 Oct 202112,783.9113,275.6912,762.4512,860.9012,860.90190,574,772,083
13 Oct 202112,410.7612,922.2212,070.4412,789.9512,789.95190,724,696,704
12 Oct 202112,895.9612,895.9612,039.8712,421.0112,421.01216,704,931,695
11 Oct 202112,570.8213,262.4612,474.1912,894.4412,894.44226,789,337,466
10 Oct 202112,910.4913,201.4612,541.9012,585.8212,585.82210,623,876,504
09 Oct 202112,627.5513,112.3312,571.7912,901.8512,901.85234,206,702,469
08 Oct 202112,827.7913,165.6712,565.2412,637.1212,637.12232,361,297,245
07 Oct 202112,941.7513,507.8612,580.8212,839.1212,839.12262,412,492,702
06 Oct 202112,577.0913,231.9011,938.9012,943.3812,943.38248,751,767,547
05 Oct 202112,149.0812,679.9112,104.8112,576.8312,576.83201,037,667,901
04 Oct 202112,410.7812,427.8511,788.2112,149.1612,149.16203,720,200,242
03 Oct 202112,293.9012,695.5612,071.9112,411.3312,411.33219,699,106,179
02 Oct 202112,079.0812,545.8011,976.4512,300.4912,300.49214,693,208,270
01 Oct 202111,152.1312,209.4111,042.2412,073.2612,073.26223,539,968,469
30 Sept 202110,557.0711,242.2010,507.1611,141.5311,141.53181,212,793,602
29 Sept 202110,251.3610,895.5910,213.7410,561.8010,561.80190,355,654,002
28 Sept 202110,545.8410,782.8210,227.8310,245.9010,245.90197,945,880,515
27 Sept 202110,972.5711,249.1210,549.9210,555.2310,555.23194,310,989,648
26 Sept 202110,985.0611,123.9710,336.6310,956.4010,956.40238,990,770,020
25 Sept 202111,060.7711,300.6110,846.5210,984.7510,984.75202,004,001,465
24 Sept 202111,916.2112,047.0310,393.7311,061.0711,061.07218,170,020,252
23 Sept 202111,781.0611,960.0311,455.8911,910.9011,910.90157,651,830,559
22 Sept 202110,827.0111,812.5210,658.7111,775.1511,775.15180,212,271,732
21 Sept 202111,538.6311,871.6210,622.4710,837.8810,837.88195,499,714,492
20 Sept 202112,802.4412,832.6411,310.8611,483.6811,483.68226,937,311,957
19 Sept 202113,209.3013,225.9512,606.3812,801.5612,801.56165,014,381,980
18 Sept 202113,106.1413,473.3413,009.5213,213.7413,213.74166,813,922,622
17 Sept 202113,442.6413,787.6812,944.3213,095.3213,095.32254,359,871,886
16 Sept 202113,662.3814,111.9213,179.9813,452.7513,452.75282,072,339,704
15 Sept 202113,346.7613,841.0613,146.5913,677.5613,677.56214,418,761,908
14 Sept 202113,049.7613,662.6112,829.3413,353.5313,353.53267,893,913,030
13 Sept 202113,400.7216,973.2512,514.3513,044.7113,044.71633,503,620,884
12 Sept 202113,077.3013,601.9512,849.6413,400.1413,400.14184,608,814,852
11 Sept 202112,757.0213,596.4012,716.5313,077.5913,077.59173,803,173,918
10 Sept 202113,149.5213,638.1912,555.8312,756.1212,756.12193,277,828,364
09 Sept 202113,037.3513,759.4012,991.1213,144.3113,144.31211,027,329,804
08 Sept 202113,070.4513,805.0912,497.8313,170.3513,170.35338,150,823,096
07 Sept 202116,026.0016,156.0312,156.8613,073.2813,073.28358,812,825,516
06 Sept 202116,898.7716,898.7715,804.9716,026.0816,026.08280,800,690,811
05 Sept 202115,437.7816,888.1615,348.4216,842.9016,842.90276,447,304,347
04 Sept 202115,509.9716,394.4915,216.5415,465.8115,465.81312,443,113,784
03 Sept 202113,400.1915,815.4313,138.3815,510.0615,510.06397,725,719,682
02 Sept 202113,212.7713,707.5613,122.5213,413.5113,413.51193,464,292,817
01 Sept 202112,569.7013,341.8612,404.2213,213.9213,213.92204,959,017,686
31 Aug 202112,303.4612,847.6412,210.1712,583.9312,583.93165,149,747,578
30 Aug 202112,824.2212,950.1912,266.7112,297.5912,297.59170,577,757,651
29 Aug 202112,857.1213,353.4612,708.7812,829.6212,829.62171,615,258,378
28 Aug 202112,901.1912,965.4712,582.2912,851.7712,851.77160,973,474,883
27 Aug 202112,481.9212,890.6112,273.2812,890.6112,890.61201,267,635,032
26 Aug 202113,133.4913,318.0012,319.6212,489.1812,489.18146,207,784,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...