Singapore markets close in 54 minutes

Litecoin INR (LTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
5,431.06+185.22 (+3.53%)
As of 08:06AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 May 20225,568.615,644.985,370.825,431.065,431.0664,800,931,840
19 May 20225,166.245,592.965,069.095,581.825,581.8262,016,175,839
18 May 20225,645.705,728.445,168.505,168.505,168.5058,834,303,057
17 May 20225,229.505,696.005,229.505,645.835,645.8362,079,747,840
16 May 20225,541.825,541.825,097.785,229.445,229.4456,210,017,533
15 May 20225,341.905,542.645,157.245,542.645,542.6457,451,018,501
14 May 20225,264.875,423.995,007.235,342.725,342.7257,606,035,370
13 May 20224,986.085,643.154,917.355,266.185,266.1888,381,083,460
12 May 20225,141.205,361.974,285.734,987.614,987.61149,111,125,598
11 May 20226,198.076,367.055,072.295,139.735,139.73147,085,927,007
10 May 20226,021.496,529.365,791.966,199.266,199.26132,978,284,607
09 May 20227,232.147,294.056,031.246,031.246,031.2493,392,866,614
08 May 20227,277.577,355.357,079.927,232.217,232.2156,129,001,113
07 May 20227,448.617,467.247,183.417,277.527,277.5242,463,576,805
06 May 20227,417.637,534.827,248.157,448.437,448.4359,249,304,578
05 May 20228,076.778,122.667,309.457,418.377,418.3764,473,987,036
04 May 20227,596.198,116.287,590.608,077.088,077.0858,422,111,114
03 May 20227,705.937,766.207,480.817,596.527,596.5241,473,235,194
02 May 20227,609.007,768.077,541.987,705.597,705.5946,980,725,462
01 May 20227,359.237,635.867,306.957,609.167,609.1645,333,490,370
30 Apr 20227,681.467,760.477,342.377,359.087,359.0846,289,911,569
29 Apr 20227,913.097,969.587,580.667,681.417,681.4165,906,925,648
28 Apr 20227,688.587,976.677,664.527,913.467,913.4659,772,887,921
27 Apr 20227,557.577,788.237,542.837,688.307,688.3052,963,810,163
26 Apr 20228,010.268,049.007,494.427,556.927,556.9253,971,066,115
25 Apr 20227,999.678,016.817,630.568,011.488,011.4861,379,551,143
24 Apr 20228,066.458,099.977,960.487,999.847,999.8437,276,527,425
23 Apr 20228,074.728,193.078,052.898,067.368,067.3638,439,834,004
22 Apr 20228,162.998,272.398,070.458,074.618,074.6151,085,178,778
21 Apr 20228,541.088,699.928,109.208,163.078,163.0757,006,820,424
20 Apr 20228,700.668,688.548,467.338,541.418,541.4151,058,870,819
19 Apr 20228,484.618,714.028,479.788,700.448,700.4449,974,952,857
18 Apr 20228,322.868,493.168,057.368,484.388,484.3861,833,161,723
17 Apr 20228,732.708,775.778,302.128,323.428,323.4251,378,315,935
16 Apr 20228,480.898,742.698,437.848,734.688,734.6848,802,771,731
15 Apr 20228,196.688,596.778,195.388,481.158,481.1561,258,305,027
14 Apr 20228,409.928,537.698,115.518,196.438,196.4356,194,086,857
13 Apr 20227,982.398,424.317,935.638,410.148,410.1461,417,406,312
12 Apr 20227,784.358,034.157,765.357,982.687,982.6848,625,281,106
11 Apr 20228,438.478,438.477,780.737,781.607,781.6061,216,415,201
10 Apr 20228,561.858,682.638,440.048,440.048,440.0438,721,291,518
09 Apr 20228,417.608,562.718,394.298,561.778,561.7739,462,395,767
08 Apr 20228,672.218,727.138,397.878,417.898,417.8956,758,825,111
07 Apr 20228,541.658,726.448,465.338,671.618,671.6148,271,379,652
06 Apr 20229,295.569,299.258,540.928,540.928,540.9277,308,883,162
05 Apr 20229,422.769,568.309,295.239,296.559,296.5549,992,163,500
04 Apr 20229,796.309,796.309,212.259,422.899,422.8964,095,292,658
03 Apr 20229,486.879,824.879,434.979,799.279,799.2751,379,626,293
02 Apr 20229,485.279,734.679,454.019,488.519,488.5157,821,398,369
01 Apr 20229,392.419,568.139,118.059,485.339,485.3364,908,053,413
31 Mar 20229,946.0910,058.559,301.919,391.219,391.21102,676,317,023
30 Mar 20229,840.8410,152.689,618.879,946.319,946.3170,440,446,182
29 Mar 20229,725.649,981.909,659.059,841.349,841.3463,401,737,360
28 Mar 20229,870.5210,072.809,721.179,727.709,727.7071,753,359,033
27 Mar 20229,526.269,870.289,433.689,870.289,870.2856,489,687,470
26 Mar 20229,463.979,562.249,328.759,525.659,525.6542,727,077,567
25 Mar 20229,661.259,679.179,334.559,463.699,463.6962,710,241,303
24 Mar 20229,375.149,716.169,232.059,661.169,661.1676,924,457,069
23 Mar 20229,354.679,443.769,100.739,375.719,375.7166,812,878,291
22 Mar 20228,863.119,371.598,831.949,355.089,355.0885,546,295,215
21 Mar 20228,724.398,896.228,673.718,863.778,863.7763,578,720,365
20 Mar 20228,836.898,943.488,500.788,724.008,724.0065,315,295,325
19 Mar 20228,512.708,838.168,490.678,838.168,838.1656,315,690,176
18 Mar 20228,381.068,569.508,253.178,514.838,514.8348,923,404,196
17 Mar 20228,465.398,459.518,261.868,381.588,381.5846,847,120,919
16 Mar 20228,161.618,466.498,088.488,466.028,466.0274,312,209,647
15 Mar 20228,082.428,270.797,873.658,162.538,162.5354,448,775,992
14 Mar 20227,837.558,092.287,790.768,083.018,083.0156,833,099,205
13 Mar 20228,122.078,228.737,821.667,837.837,837.8341,064,827,443
12 Mar 20228,057.018,272.068,044.928,123.618,123.6141,162,234,266
11 Mar 20227,833.248,132.757,678.798,057.068,057.0658,667,506,862
10 Mar 20228,141.458,144.357,687.487,833.707,833.7062,169,083,409
09 Mar 20227,739.298,327.197,739.298,142.058,142.0561,827,432,178
08 Mar 20227,620.357,863.237,592.467,738.987,738.9853,803,952,160
07 Mar 20227,764.127,948.557,499.317,620.957,620.9558,310,447,194
06 Mar 20228,021.868,069.897,760.287,763.977,763.9743,048,665,518
05 Mar 20227,748.908,050.207,657.948,021.608,021.6041,934,058,908
04 Mar 20228,454.798,526.387,658.017,747.637,747.6371,100,075,195
03 Mar 20228,341.248,533.418,277.638,450.188,450.1868,727,051,453
02 Mar 20228,530.728,660.458,284.588,340.868,340.8663,352,733,098
01 Mar 20228,543.058,746.438,374.328,531.008,531.0072,130,286,470
28 Feb 20227,739.538,542.947,672.738,542.948,542.9470,058,592,472
27 Feb 20228,125.968,246.737,682.187,739.927,739.9253,062,631,869
26 Feb 20228,200.868,499.228,048.518,126.458,126.4558,040,208,374
25 Feb 20227,860.208,281.317,693.838,201.038,201.0367,794,996,945
24 Feb 20227,909.078,006.407,009.807,859.877,859.87126,398,382,083
23 Feb 20228,023.758,261.667,897.767,910.897,910.8955,288,620,626
22 Feb 20227,740.718,030.307,560.738,024.058,024.0567,322,467,410
21 Feb 20228,277.758,504.787,736.887,742.187,742.1873,357,087,073
20 Feb 20228,641.578,641.578,151.678,277.528,277.5255,004,178,359
19 Feb 20228,603.198,737.248,489.608,641.668,641.6651,251,788,049
18 Feb 20228,733.959,087.538,582.978,603.438,603.4390,050,180,982
17 Feb 20229,602.849,653.578,691.688,731.658,731.6570,431,380,942
16 Feb 20229,904.959,905.479,453.419,607.059,607.0553,644,793,636
15 Feb 20229,445.029,939.129,395.509,905.109,905.1058,878,755,453
14 Feb 20229,518.119,573.889,247.829,445.579,445.5753,922,815,091
13 Feb 20229,581.779,730.959,396.389,523.349,523.3451,969,642,681
12 Feb 20229,532.019,650.579,243.879,582.759,582.7562,979,980,060
11 Feb 202210,204.7310,204.739,483.399,533.399,533.3981,739,004,849
10 Feb 202210,486.2910,744.1910,204.4010,204.4010,204.4096,417,821,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...