Singapore markets close in 5 hours 24 minutes

Litecoin INR (LTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
7,926.52+130.20 (+1.67%)
As of 03:35AM UTC. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20237,717.367,927.847,702.237,926.527,926.5261,069,357,056
31 Jan 2023------
30 Jan 20237,747.587,814.387,300.137,445.207,445.2062,611,612,791
29 Jan 20237,303.917,944.587,303.917,747.857,747.8585,789,904,597
28 Jan 20237,242.607,308.817,133.067,303.957,303.9532,903,152,560
27 Jan 20237,133.957,263.017,036.027,242.237,242.2335,288,880,569
26 Jan 20237,283.727,328.497,100.517,133.767,133.7640,340,914,425
25 Jan 20237,117.237,467.577,017.067,284.827,284.8242,938,307,351
24 Jan 20237,334.877,431.037,074.887,115.947,115.9441,516,262,827
23 Jan 20237,095.817,532.327,095.817,336.057,336.0554,950,613,018
22 Jan 20237,151.397,279.327,044.097,095.757,095.7542,586,166,249
21 Jan 20237,328.287,395.797,151.037,151.397,151.3954,906,600,336
20 Jan 20236,842.907,346.276,756.267,327.807,327.8050,054,553,105
19 Jan 20236,740.266,857.526,686.076,843.036,843.0338,091,636,368
18 Jan 20237,102.857,205.496,739.796,740.916,740.9160,696,903,291
17 Jan 20237,009.847,231.306,948.817,102.317,102.3156,190,274,903
16 Jan 20237,101.437,213.376,951.007,008.627,008.6252,537,059,807
15 Jan 20237,137.937,189.796,990.257,101.497,101.4946,760,052,314
14 Jan 20237,017.747,368.177,004.567,137.927,137.92100,442,847,314
13 Jan 20236,973.437,119.146,826.497,018.167,018.1659,025,657,851
12 Jan 20236,880.476,977.846,737.506,973.046,973.0474,565,785,000
11 Jan 20236,603.486,890.956,551.856,862.836,862.8353,193,483,623
10 Jan 20236,716.696,794.616,533.246,603.476,603.4745,807,175,953
09 Jan 20236,390.766,841.506,390.766,718.026,718.0272,279,959,222
08 Jan 20236,283.166,391.226,214.136,391.226,391.2231,606,334,741
07 Jan 20236,252.256,302.336,225.536,283.526,283.5227,359,217,265
06 Jan 20236,137.206,274.646,042.196,252.186,252.1844,245,937,335
05 Jan 20236,235.636,304.296,105.396,136.496,136.4935,720,652,075
04 Jan 20236,258.316,428.796,172.986,235.866,235.8647,772,442,005
03 Jan 20236,191.666,304.436,150.976,258.346,258.3446,549,260,445
02 Jan 20235,860.336,266.575,810.946,191.626,191.6257,852,805,177
01 Jan 20235,794.115,903.875,730.545,859.935,859.9328,497,462,065
31 Dec 20225,626.855,867.305,609.385,793.565,793.5630,424,946,945
30 Dec 20225,529.145,650.985,489.105,626.515,626.5126,843,428,508
29 Dec 20225,496.575,563.785,462.285,529.375,529.3727,980,595,370
28 Dec 20225,690.505,735.525,477.135,496.365,496.3637,919,336,642
27 Dec 20225,859.555,855.815,625.925,690.585,690.5836,491,225,861
26 Dec 20225,721.875,855.605,680.715,859.995,859.9937,918,997,339
25 Dec 20225,433.285,734.795,413.945,721.825,721.8227,707,388,214
24 Dec 20225,433.075,452.905,391.025,433.285,433.2814,736,363,221
23 Dec 20225,482.425,517.595,425.995,433.075,433.0725,334,289,719
22 Dec 20225,420.235,502.485,354.485,482.335,482.3330,538,651,509
21 Dec 20225,432.415,517.895,372.515,419.565,419.5631,120,106,126
20 Dec 20225,231.695,450.305,222.145,433.095,433.0942,953,402,585
19 Dec 20225,340.325,363.695,109.195,230.885,230.8838,092,275,601
18 Dec 20225,371.415,427.275,255.145,339.735,339.7327,768,186,882
17 Dec 20225,484.385,583.905,252.525,370.945,370.9456,911,668,549
16 Dec 20225,993.976,083.235,440.905,484.055,484.0559,992,440,041
15 Dec 20226,226.296,226.295,981.095,993.585,993.5839,052,871,706
14 Dec 20226,374.046,512.346,213.556,226.446,226.4448,139,529,778
13 Dec 20226,298.596,554.756,187.696,373.346,373.3456,042,149,399
12 Dec 20226,316.066,316.066,094.766,299.336,299.3338,275,170,590
11 Dec 20226,296.106,451.946,296.106,316.296,316.2923,607,823,883
10 Dec 20226,293.556,374.496,264.406,296.116,296.1122,479,146,671
09 Dec 20226,449.586,464.076,271.606,293.036,293.0336,329,455,488
08 Dec 20226,335.976,462.606,155.256,449.876,449.8750,355,588,500
07 Dec 20226,583.096,619.896,279.406,336.506,336.5046,850,745,112
06 Dec 20226,573.366,685.866,421.786,583.316,583.3146,290,140,668
05 Dec 20226,286.146,846.796,264.466,573.666,573.6679,847,852,415
04 Dec 20226,236.596,287.606,182.066,287.196,287.1926,258,076,725
03 Dec 20226,346.876,346.916,167.746,237.486,237.4828,399,532,028
02 Dec 20226,291.876,347.386,147.086,346.936,346.9337,328,695,710
01 Dec 20226,446.806,500.306,216.666,291.556,291.5553,809,635,995
30 Nov 20226,202.826,487.046,184.666,447.336,447.3359,354,608,129
29 Nov 20226,049.436,316.686,015.756,202.646,202.6464,033,378,648
28 Nov 20226,128.876,151.365,789.256,051.966,051.9669,299,871,399
27 Nov 20226,238.236,442.956,112.926,128.806,128.8050,813,796,113
26 Nov 20226,045.326,472.186,045.326,237.376,237.3762,510,689,057
25 Nov 20226,435.056,439.136,011.256,045.936,045.9372,820,998,500
24 Nov 20226,448.976,455.926,209.696,436.936,436.93101,929,645,162
23 Nov 20225,758.006,670.695,704.206,449.056,449.05172,658,205,130
22 Nov 20225,015.145,758.755,011.115,756.255,756.25107,332,198,218
21 Nov 20225,054.495,171.924,893.585,015.935,015.9371,032,335,248
20 Nov 20225,202.175,259.254,965.425,054.445,054.4449,629,885,432
19 Nov 20225,106.045,241.085,024.355,201.995,201.9943,708,428,660
18 Nov 20225,094.265,196.055,034.285,106.735,106.7353,647,064,918
17 Nov 20224,687.525,129.164,672.005,094.035,094.0363,728,176,603
16 Nov 20224,702.084,880.544,642.374,687.334,687.3348,024,675,204
15 Nov 20224,579.354,811.614,579.354,702.744,702.7444,937,991,287
14 Nov 20224,628.254,791.624,385.264,579.814,579.8165,812,938,672
13 Nov 20224,821.714,848.324,571.214,629.324,629.3241,461,963,588
12 Nov 20224,934.244,952.414,726.754,821.194,821.1955,908,713,021
11 Nov 20224,857.195,151.934,771.544,932.954,932.95104,108,146,105
10 Nov 20224,120.414,914.574,088.804,858.044,858.04130,686,481,977
09 Nov 20224,676.294,846.794,012.864,120.774,120.77140,352,934,261
08 Nov 20225,534.995,586.094,557.544,672.014,672.01150,953,924,053
07 Nov 20225,584.425,952.825,501.515,535.735,535.73112,359,239,530
06 Nov 20225,710.855,776.975,566.335,582.295,582.2982,392,217,599
05 Nov 20225,539.315,841.795,513.945,713.655,713.65123,376,777,011
04 Nov 20225,119.585,691.845,110.635,539.475,539.47176,346,308,322
03 Nov 20225,021.015,327.155,011.305,119.775,119.77103,965,248,057
02 Nov 20224,558.165,139.634,539.335,020.615,020.61138,784,676,042
01 Nov 20224,557.194,613.184,512.104,558.184,558.1835,387,021,199
31 Oct 20224,557.134,661.604,489.294,557.094,557.0943,919,650,791
30 Oct 20224,650.294,715.474,518.154,557.734,557.7339,207,770,395
29 Oct 20224,525.964,722.324,507.404,648.944,648.9455,984,764,122
28 Oct 20224,518.644,559.364,430.694,526.144,526.1439,985,105,044
27 Oct 20224,627.154,663.664,511.634,518.484,518.4843,819,606,654
26 Oct 20224,617.964,713.724,602.114,626.934,626.9350,501,742,492
25 Oct 20224,350.394,677.254,335.084,619.034,619.0344,918,962,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...