Australia markets open in 6 hours

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
78.93-0.25 (-0.31%)
As of 05:58PM UTC. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202478.4779.3577.4478.9378.93393,981,152
12 June 202477.2979.1976.5478.4778.47391,170,592
11 June 202479.6179.6476.1477.2877.28566,945,767
10 June 202480.5180.5179.1479.6079.60345,564,925
09 June 202479.9980.6879.5780.5180.51286,027,438
08 June 202480.0980.3979.0579.9979.99284,518,077
07 June 202484.1884.8076.5280.0980.09591,251,891
06 June 202485.4185.7384.1884.1884.18303,021,855
05 June 202483.6685.4383.5985.4185.41298,932,207
04 June 202482.8083.6681.2283.6683.66322,575,434
03 June 202483.0584.1682.7382.8082.80323,671,050
02 June 202483.4383.4382.2283.0583.05260,625,536
01 June 202483.2483.6482.9183.4383.43199,228,313
31 May 202484.4284.5982.1583.2483.24311,113,104
30 May 202483.4885.4381.9784.4284.42374,103,585
29 May 202483.4084.0882.7383.4883.48325,029,291
28 May 202485.2185.4082.1783.4083.40406,136,903
27 May 202483.9086.3283.8585.2185.21332,515,348
26 May 202484.9885.2183.6283.9083.90260,785,016
25 May 202484.9885.8984.5284.9884.98262,450,587
24 May 202485.4286.3384.1484.9884.98454,791,324
23 May 202485.7187.7281.8785.4285.42705,291,984
22 May 202488.2188.4185.0585.7185.71456,965,594
21 May 202488.6089.4287.0788.2188.21626,800,539
20 May 202482.2288.9982.2288.6088.60488,444,835
19 May 202483.8784.3881.8682.2282.22245,911,982
18 May 202484.1984.6283.6383.8783.87250,565,475
17 May 202482.4684.2282.0084.1984.19315,118,606
16 May 202482.5383.1981.4982.4682.46324,211,603
15 May 202478.7382.7878.3282.5382.53377,340,508
14 May 202480.6081.1778.6778.7378.73391,753,723
13 May 202481.3882.4679.0780.6080.60335,695,526
12 May 202481.3582.1080.9581.3881.38199,954,369
11 May 202480.2382.1980.2281.3581.35239,865,771
10 May 202483.0683.4279.6880.2380.23314,299,445
09 May 202481.6483.0780.7783.0683.06301,587,301
08 May 202480.8282.1179.4181.6481.64362,774,817
07 May 202480.7982.5480.0280.8280.82334,396,236
06 May 202481.3883.9880.2480.7980.79401,251,818
05 May 202481.6981.7480.5481.3881.38266,211,647
04 May 202481.9382.9281.6581.6981.69252,821,970
03 May 202480.1282.6079.4681.9381.93306,780,202
02 May 202480.1081.1478.6680.1280.12313,083,456
01 May 202479.5080.7074.9280.1080.10465,312,453
30 Apr 202483.5184.4577.6279.5079.50409,800,293
29 Apr 202483.9585.4881.9483.5283.52384,053,398
28 Apr 202483.8885.3683.7083.9583.95297,363,904
27 Apr 202487.9988.3683.3583.8883.88431,405,902
26 Apr 202483.8088.4983.2187.9987.99600,181,600
25 Apr 202483.1785.0282.1683.8083.80455,920,818
24 Apr 202485.1187.6482.4383.1683.16520,985,490
23 Apr 202485.4785.9184.1885.1185.11315,895,462
22 Apr 202484.1686.3884.0985.4785.47379,391,982
21 Apr 202485.0985.6882.9984.1784.17297,434,669
20 Apr 202480.9185.8980.4485.0985.09342,916,025
19 Apr 202480.8082.0276.2080.9180.91484,059,666
18 Apr 202480.1782.3978.8880.8080.80502,655,456
17 Apr 202479.9380.7276.5380.1780.17428,178,765
16 Apr 202478.0780.3875.8779.9279.92487,783,387
15 Apr 202479.9282.7575.9578.0778.07713,883,734
14 Apr 202477.6080.3674.1479.9179.91833,631,968
13 Apr 202486.2686.4971.3177.6177.611,220,477,380
12 Apr 202498.6999.2980.8186.2786.271,052,316,398
11 Apr 202496.7099.8095.0498.6998.69533,522,657
10 Apr 202497.5098.1394.4696.7096.70571,530,949
09 Apr 2024103.31103.3996.7497.5097.50593,234,437
08 Apr 2024101.18105.8499.91103.31103.31706,651,161
07 Apr 2024101.50105.68100.44101.18101.18581,333,824
06 Apr 202498.04102.3197.30101.50101.50496,165,238
05 Apr 202498.41100.1095.3498.0498.04735,964,372
04 Apr 202498.57103.9796.4598.4198.41952,231,750
03 Apr 2024106.82109.5496.7598.5798.57990,603,461
02 Apr 202499.38108.8194.32106.82106.821,576,166,267
01 Apr 2024105.18112.3297.5299.3899.381,354,224,503
31 Mar 2024102.87106.55101.55105.18105.18638,798,519
30 Mar 2024109.24109.25101.31102.86102.86729,886,796
29 Mar 202494.22110.0193.11109.26109.261,803,906,237
28 Mar 202493.6896.3993.5294.2294.22702,908,138
27 Mar 202495.8798.3192.8593.6893.68984,598,281
26 Mar 202490.7296.8587.7895.8695.86964,048,565
25 Mar 202489.6991.9488.7290.7290.72620,722,715
24 Mar 202485.4290.4285.3889.6989.69614,433,135
23 Mar 202483.3187.4683.1585.4285.42494,227,407
22 Mar 202485.7086.0880.8183.3183.31473,810,620
21 Mar 202484.7986.8083.8685.7085.70563,676,121
20 Mar 202478.5985.2577.2984.7984.79727,339,448
19 Mar 202487.1187.4377.3078.5978.59978,488,125
18 Mar 202485.8687.8780.9587.1187.11563,769,105
17 Mar 202484.1486.6881.1285.8685.86503,681,869
16 Mar 202489.7190.6382.4784.1484.14622,982,146
15 Mar 202494.1295.2784.3589.7189.71922,321,450
14 Mar 202497.3298.0290.3594.1294.12835,527,149
13 Mar 202497.5498.7894.6397.3297.32668,550,065
12 Mar 2024103.79104.0993.3097.5497.541,160,292,398
11 Mar 202487.51105.5884.83103.79103.791,538,166,122
10 Mar 202490.8590.9185.6887.5187.51482,197,828
09 Mar 202488.6391.0187.2290.8590.85526,302,540
08 Mar 202488.1189.3184.9688.6388.63704,449,860
07 Mar 202485.8389.6083.5988.1188.11651,436,457
06 Mar 202482.0487.2679.9985.8385.83742,784,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...