Australia markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
214.12+12.29 (+6.09%)
As of 10:07AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021207.37216.31207.37214.12214.122,129,747,712
30 Nov 2021205.73218.34198.15208.01208.012,122,547,294
29 Nov 2021199.59209.29195.75205.87205.871,784,850,980
28 Nov 2021195.41199.87184.11199.35199.351,712,282,909
27 Nov 2021195.56200.85191.20195.17195.171,406,618,152
26 Nov 2021222.91224.86190.85194.87194.872,690,646,017
25 Nov 2021212.23229.65210.92215.63215.631,953,190,727
24 Nov 2021216.36217.84206.52209.81209.811,884,041,986
23 Nov 2021209.31218.43205.92216.39216.391,944,651,936
22 Nov 2021221.72221.83205.91209.16209.162,030,965,166
21 Nov 2021226.94230.32220.06221.77221.771,787,880,756
20 Nov 2021218.12227.62213.79227.08227.082,134,869,389
19 Nov 2021204.15220.95200.11218.14218.142,357,308,403
18 Nov 2021229.75232.06200.69204.42204.423,104,667,090
17 Nov 2021230.64234.97221.85229.50229.502,863,410,681
16 Nov 2021263.31263.31224.92230.60230.604,031,751,969
15 Nov 2021279.24280.73259.99262.76262.762,797,322,397
14 Nov 2021257.99279.22249.11278.01278.013,230,589,098
13 Nov 2021251.19263.68245.51258.09258.092,964,986,959
12 Nov 2021262.61281.95244.25251.56251.564,974,432,912
11 Nov 2021260.89273.75251.61263.09263.093,957,519,255
10 Nov 2021262.16294.56254.39261.26261.267,776,726,430
09 Nov 2021228.88274.28227.10262.91262.917,006,560,647
08 Nov 2021202.30229.48202.30228.70228.703,069,524,134
07 Nov 2021197.90202.43197.35202.05202.051,368,484,091
06 Nov 2021199.30201.10191.84197.87197.871,562,585,003
05 Nov 2021202.95203.24197.13199.54199.541,691,201,016
04 Nov 2021207.28207.28197.33202.97202.972,297,111,488
03 Nov 2021200.72209.02197.85207.11207.112,526,891,232
02 Nov 2021197.63204.24195.24200.72200.722,197,205,823
01 Nov 2021192.05200.49188.39197.55197.552,301,982,951
31 Oct 2021190.44194.93187.33191.82191.822,072,793,808
30 Oct 2021196.42197.03188.02190.48190.482,152,582,091
29 Oct 2021189.91197.90188.80196.34196.342,323,635,618
28 Oct 2021179.33194.41178.43189.98189.982,629,059,101
27 Oct 2021197.55204.65174.11179.33179.333,305,908,613
26 Oct 2021195.36198.98190.97197.47197.472,152,699,224
25 Oct 2021190.57197.40189.88195.30195.302,117,515,772
24 Oct 2021196.46199.45185.72190.91190.911,964,457,059
23 Oct 2021190.99197.45189.38196.31196.311,909,421,304
22 Oct 2021196.95201.32188.53190.82190.822,250,306,566
21 Oct 2021207.33214.02196.40196.87196.872,819,160,222
20 Oct 2021188.87208.83185.98206.87206.872,998,361,011
19 Oct 2021185.62191.05183.95188.94188.942,468,334,299
18 Oct 2021183.80187.11179.23185.56185.562,735,635,061
17 Oct 2021186.03187.80178.02183.73183.732,557,228,667
16 Oct 2021189.50192.17185.43186.19186.192,812,657,145
15 Oct 2021181.00192.36176.95188.81188.813,361,284,929
14 Oct 2021177.54185.92177.16180.12180.122,669,021,002
13 Oct 2021172.66179.44168.02177.63177.632,648,806,965
12 Oct 2021179.45179.45167.44172.80172.803,014,739,916
11 Oct 2021175.11185.08173.73179.43179.433,155,773,236
10 Oct 2021179.78183.83174.63175.32175.322,933,958,270
09 Oct 2021175.84182.59175.06179.66179.663,261,336,754
08 Oct 2021178.61182.86174.97175.97175.973,235,639,420
07 Oct 2021178.68186.70173.77178.77178.773,653,828,647
06 Oct 2021173.89182.72164.39178.71178.713,434,445,937
05 Oct 2021167.54175.23166.92173.89173.892,779,608,244
04 Oct 2021170.60170.76162.35167.54167.542,809,356,425
03 Oct 2021169.17174.70166.11170.61170.613,020,051,826
02 Oct 2021166.21172.63164.80169.26169.262,954,252,473
01 Oct 2021153.29168.01151.59166.13166.133,075,986,940
30 Sept 2021144.85154.20144.17153.15153.152,490,894,083
29 Sept 2021140.67149.66140.15144.92144.922,611,872,987
28 Sept 2021145.22148.45140.37140.60140.602,716,268,316
27 Sept 2021150.86154.83145.28145.35145.352,675,737,537
26 Sept 2021151.19153.41142.55150.64150.643,285,914,022
25 Sept 2021152.23155.53149.28151.18151.182,780,149,595
24 Sept 2021163.89165.77142.44152.23152.233,002,639,992
23 Sept 2021161.49164.52157.52163.82163.822,168,287,266
22 Sept 2021148.24161.90145.77161.41161.412,470,322,802
21 Sept 2021157.21162.05145.47148.39148.392,676,739,911
20 Sept 2021175.75175.91154.10156.46156.463,091,999,618
19 Sept 2021181.25181.48173.23175.74175.742,265,327,476
18 Sept 2021179.83184.87178.51181.31181.312,288,894,200
17 Sept 2021185.40190.09178.46179.68179.683,490,133,355
16 Sept 2021189.03194.79181.86185.54185.543,890,293,445
15 Sept 2021183.05191.50180.04189.24189.242,966,645,617
14 Sept 2021179.55187.59176.50183.14183.143,674,072,759
13 Sept 2021183.24233.06171.38179.48179.488,716,460,338
12 Sept 2021178.68185.93175.57183.23183.232,524,354,411
11 Sept 2021174.31185.78173.76178.69178.692,374,798,275
10 Sept 2021180.45187.13171.56174.30174.302,640,894,542
09 Sept 2021177.91188.46177.24180.38180.382,895,886,861
08 Sept 2021178.08188.20170.00179.72179.724,614,459,511
07 Sept 2021219.52221.43165.84178.11178.114,888,577,997
06 Sept 2021232.10232.10216.67219.53219.533,846,416,196
05 Sept 2021211.97231.96210.75231.33231.333,796,951,481
04 Sept 2021212.96225.11208.94212.36212.364,290,103,830
03 Sept 2021183.43217.52180.11212.97212.975,461,104,943
02 Sept 2021180.96187.89179.71183.62183.622,648,327,451
01 Sept 2021171.47182.72169.01180.97180.972,807,031,001
31 Aug 2021167.50175.24166.14171.66171.662,252,832,552
30 Aug 2021174.63176.10167.08167.42167.422,322,318,232
29 Aug 2021175.53182.30173.50174.70174.702,336,929,993
28 Aug 2021176.13177.01171.78175.45175.452,197,632,103
27 Aug 2021167.99175.98165.40175.98175.982,747,733,541
26 Aug 2021177.89180.22166.03168.09168.091,967,737,081
25 Aug 2021173.71178.95169.92177.60177.601,766,315,141
24 Aug 2021187.30188.33172.78173.58173.581,968,635,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...