Singapore markets closed

Litecoin BTC (LTC-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.001469+0.000105 (+7.67%)
As of 12:19PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0013310.0014690.0013180.0014690.00146914,903
28 Mar 20240.0013700.0013940.0013420.0013490.00134914,179
27 Mar 20240.0012980.0013860.0012630.0013700.00137013,774
26 Mar 20240.0013350.0013020.0013270.0012980.0012988,879
25 Mar 20240.0013340.0013780.0013330.0013350.0013359,142
24 Mar 20240.0013060.0013370.0013160.0013340.0013347,719
23 Mar 20240.0013090.0013010.0012800.0013060.0013067,425
22 Mar 20240.0012490.0013280.0012650.0013090.0013098,607
21 Mar 20240.0012690.0012540.0012680.0012490.00124910,715
20 Mar 20240.0012890.0012900.0012540.0012690.00126915,800
19 Mar 20240.0012560.0012950.0012130.0012890.0012898,341
18 Mar 20240.0012890.0012610.0012500.0012560.0012567,368
17 Mar 20240.0012910.0013090.0012680.0012890.0012899,546
16 Mar 20240.0013190.0013170.0012770.0012910.00129113,271
15 Mar 20240.0013310.0013380.0013100.0013190.00131911,708
14 Mar 20240.0013650.0013440.0013110.0013310.0013319,145
13 Mar 20240.0014400.0014410.0013420.0013650.00136516,234
12 Mar 20240.0012680.0014550.0012490.0014400.00144021,334
11 Mar 20240.0013270.0013280.0012500.0012680.0012686,986
10 Mar 20240.0012980.0013280.0012780.0013270.0013277,687
09 Mar 20240.0013160.0013270.0012780.0012980.00129810,316
08 Mar 20240.0012990.0013280.0012700.0013160.0013169,733
07 Mar 20240.0012860.0012910.0012700.0012990.00129911,239
06 Mar 20240.0013020.0013460.0012110.0012860.00128621,431
05 Mar 20240.0014360.0014210.0013260.0013010.00130112,159
04 Mar 20240.0015220.0015240.0014200.0014360.00143611,204
03 Mar 20240.0013620.0015220.0013580.0015220.00152216,768
02 Mar 20240.0013070.0013980.0013070.0013630.00136310,512
01 Mar 20240.0011930.0013610.0012010.0013070.00130717,050
29 Feb 20240.0012970.0012210.0011980.0011930.00119312,296
28 Feb 20240.0013200.0013570.0013200.0012970.00129711,247
27 Feb 20240.0013550.0013350.0013580.0013190.0013197,137
26 Feb 20240.0013650.0013620.0013540.0013550.0013554,362
25 Feb 20240.0013570.0013700.0013580.0013650.0013654,687
24 Feb 20240.0013410.0013540.0013320.0013570.0013575,063
23 Feb 20240.0013290.0013480.0013270.0013410.0013416,069
22 Feb 20240.0013320.0013330.0013270.0013290.0013295,703
21 Feb 20240.0013770.0013790.0013400.0013330.0013337,482
20 Feb 20240.0013570.0013800.0013520.0013770.0013775,697
19 Feb 20240.0013550.0013620.0013540.0013570.0013574,809
18 Feb 20240.0013540.0013560.0013500.0013550.0013555,080
17 Feb 20240.0013440.0013600.0013400.0013540.0013546,018
16 Feb 20240.0013480.0013420.0013480.0013440.0013447,634
15 Feb 20240.0013870.0013720.0013860.0013480.0013488,439
14 Feb 20240.0014600.0014580.0014090.0013870.0013879,842
13 Feb 20240.0014810.0014660.0014710.0014600.0014606,044
12 Feb 20240.0014820.0015070.0014830.0014810.0014816,513
11 Feb 20240.0014990.0015030.0014940.0014820.0014824,805
10 Feb 20240.0015580.0015560.0015540.0014990.0014998,403
09 Feb 20240.0015470.0015580.0015310.0015580.0015585,984
08 Feb 20240.0015850.0015540.0015830.0015460.0015465,501
07 Feb 20240.0015850.0015920.0015860.0015850.0015854,990
06 Feb 20240.0015720.0015710.0015780.0015850.0015854,802
05 Feb 20240.0016010.0016010.0015690.0015720.0015724,872
04 Feb 20240.0015750.0016040.0015780.0016010.0016014,360
03 Feb 20240.0015670.0015760.0015650.0015750.0015754,715
02 Feb 20240.0015680.0015760.0015690.0015670.0015675,388
01 Feb 20240.0015720.0016240.0015670.0015680.0015688,195
31 Jan 20240.0015810.0015700.0015720.0015720.0015725,551
30 Jan 20240.0016270.0015930.0015930.0015810.0015816,386
29 Jan 20240.0016160.0016030.0016060.0016270.0016275,669
28 Jan 20240.0016030.0016270.0015960.0016160.0016165,018
27 Jan 20240.0016400.0016010.0016350.0016030.0016035,932
26 Jan 20240.0016500.0016500.0016330.0016400.0016405,875
25 Jan 20240.0016410.0016510.0016380.0016500.0016506,895
24 Jan 20240.0017030.0017050.0016390.0016410.00164110,253
23 Jan 20240.0017230.0017430.0016840.0017030.00170311,593
22 Jan 20240.0017110.0017330.0016940.0017230.0017235,565
21 Jan 20240.0017100.0017450.0016950.0017110.0017118,482
20 Jan 20240.0016470.0017160.0016470.0017100.0017109,703
19 Jan 20240.0016230.0016400.0016380.0016470.00164710,033
18 Jan 20240.0016110.0016320.0016240.0016230.0016236,719
17 Jan 20240.0016290.0016180.0016300.0016110.0016117,736
16 Jan 20240.0016730.0016740.0016270.0016300.0016307,134
15 Jan 20240.0016800.0016830.0016640.0016740.0016748,107
14 Jan 20240.0017030.0017140.0016680.0016800.0016809,462
13 Jan 20240.0015530.0016800.0015380.0017030.00170321,805
12 Jan 20240.0014990.0015430.0014990.0015530.00155314,689
11 Jan 20240.0014520.0014910.0014630.0014980.00149811,365
10 Jan 20240.0014430.0014440.0013850.0014520.00145210,282
09 Jan 20240.0014620.0014520.0014250.0014430.00144310,739
08 Jan 20240.0014930.0015050.0014650.0014620.0014625,901
07 Jan 20240.0014940.0014970.0014630.0014930.0014936,484
06 Jan 20240.0015050.0015080.0014780.0014940.0014949,453
05 Jan 20240.0015240.0015080.0015130.0015050.0015058,982
04 Jan 20240.0016230.0016240.0015060.0015240.00152417,716
03 Jan 20240.0016910.0016760.0016210.0016230.0016238,600
02 Jan 20240.0017250.0016910.0017110.0016910.0016915,786
01 Jan 20240.0017390.0017410.0017240.0017220.0017226,784
31 Dec 20230.0017440.0017580.0017360.0017390.0017397,390
30 Dec 20230.0018000.0018260.0017570.0017440.00174412,269
29 Dec 20230.0017450.0017960.0017650.0018000.00180013,186
28 Dec 20230.0017200.0017910.0017160.0017450.00174512,285
27 Dec 20230.0016580.0017380.0016710.0017200.00172010,914
26 Dec 20230.0016550.0016620.0016550.0016580.0016586,250
25 Dec 20230.0016590.0016690.0016440.0016550.0016557,567
24 Dec 20230.0016750.0016860.0016510.0016590.0016596,882
23 Dec 20230.0016170.0016760.0016150.0016750.0016758,206
22 Dec 20230.0015990.0016110.0015910.0016170.0016177,685
21 Dec 20230.0016710.0016270.0016010.0015990.0015998,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...