LTC-INR - Litecoin INR
CCC - CoinMarketCap. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 7,512.16 | 7,697.91 | 7,492.76 | 7,603.35 | 7,603.35 | 37,422,297,088 |
| 29 May 2023 | 7,319.29 | 7,609.75 | 7,293.68 | 7,562.22 | 7,562.22 | 37,047,900,055 |
| 28 May 2023 | 7,204.29 | 7,330.46 | 7,188.45 | 7,319.39 | 7,319.39 | 25,269,538,261 |
| 27 May 2023 | 7,165.79 | 7,271.41 | 7,137.28 | 7,205.27 | 7,205.27 | 42,790,625,663 |
| 26 May 2023 | 7,112.12 | 7,165.57 | 6,908.05 | 7,165.54 | 7,165.54 | 46,427,555,459 |
| 25 May 2023 | 7,595.80 | 7,608.05 | 7,036.67 | 7,113.42 | 7,113.42 | 63,807,686,936 |
| 24 May 2023 | 7,532.85 | 7,702.85 | 7,511.49 | 7,595.49 | 7,595.49 | 31,876,276,246 |
| 23 May 2023 | 7,650.24 | 7,681.95 | 7,485.15 | 7,532.63 | 7,532.63 | 32,847,766,494 |
| 22 May 2023 | 7,652.54 | 7,728.63 | 7,577.24 | 7,650.38 | 7,650.38 | 30,338,169,607 |
| 21 May 2023 | 7,597.25 | 7,677.80 | 7,523.79 | 7,652.02 | 7,652.02 | 25,394,384,515 |
| 20 May 2023 | 7,489.36 | 7,722.88 | 7,481.77 | 7,596.52 | 7,596.52 | 46,228,638,539 |
| 19 May 2023 | 7,741.29 | 7,749.72 | 7,422.51 | 7,490.19 | 7,490.19 | 48,551,874,433 |
| 18 May 2023 | 7,395.72 | 7,819.30 | 7,392.96 | 7,741.32 | 7,741.32 | 86,193,563,347 |
| 17 May 2023 | 7,162.53 | 7,425.87 | 7,109.27 | 7,394.95 | 7,394.95 | 66,592,272,428 |
| 16 May 2023 | 6,859.22 | 7,270.89 | 6,786.89 | 7,162.73 | 7,162.73 | 63,890,645,444 |
| 15 May 2023 | 6,601.50 | 6,894.24 | 6,581.60 | 6,859.17 | 6,859.17 | 32,920,648,061 |
| 14 May 2023 | 6,621.85 | 6,660.72 | 6,592.22 | 6,601.17 | 6,601.17 | 25,073,486,963 |
| 13 May 2023 | 6,652.46 | 6,675.82 | 6,401.40 | 6,621.89 | 6,621.89 | 43,334,833,218 |
| 12 May 2023 | 6,641.25 | 6,700.94 | 6,480.66 | 6,653.50 | 6,653.50 | 48,182,745,611 |
| 11 May 2023 | 6,569.67 | 6,713.29 | 6,408.45 | 6,641.26 | 6,641.26 | 47,756,520,280 |
| 10 May 2023 | 6,369.27 | 6,573.32 | 6,348.75 | 6,570.20 | 6,570.20 | 38,436,144,289 |
| 09 May 2023 | 6,830.16 | 6,935.74 | 6,284.25 | 6,369.23 | 6,369.23 | 58,798,305,333 |
| 08 May 2023 | 6,834.72 | 6,922.16 | 6,811.51 | 6,830.38 | 6,830.38 | 28,259,802,843 |
| 07 May 2023 | 7,260.86 | 7,301.98 | 6,729.40 | 6,835.18 | 6,835.18 | 49,943,705,222 |
| 06 May 2023 | 7,231.25 | 7,314.31 | 7,121.78 | 7,260.76 | 7,260.76 | 32,901,636,653 |
| 05 May 2023 | 7,269.80 | 7,286.68 | 7,168.37 | 7,231.44 | 7,231.44 | 25,434,465,812 |
| 04 May 2023 | 7,220.65 | 7,341.80 | 7,018.25 | 7,269.84 | 7,269.84 | 38,186,822,818 |
| 03 May 2023 | 7,093.53 | 7,280.44 | 7,055.98 | 7,220.72 | 7,220.72 | 33,283,817,618 |
| 02 May 2023 | 7,235.44 | 7,259.96 | 6,999.67 | 7,093.37 | 7,093.37 | 40,433,644,225 |
| 01 May 2023 | 7,445.90 | 7,470.98 | 7,215.04 | 7,237.19 | 7,237.19 | 29,779,297,008 |
| 30 Apr 2023 | 7,334.54 | 7,476.09 | 7,316.39 | 7,445.94 | 7,445.94 | 27,171,391,672 |
| 29 Apr 2023 | 7,333.72 | 7,378.29 | 7,221.44 | 7,335.15 | 7,335.15 | 35,822,437,746 |
| 28 Apr 2023 | 7,216.66 | 7,400.81 | 7,177.79 | 7,333.34 | 7,333.34 | 46,962,301,345 |
| 27 Apr 2023 | 7,470.10 | 7,668.06 | 6,985.47 | 7,216.29 | 7,216.29 | 65,309,088,796 |
| 26 Apr 2023 | 7,236.01 | 7,515.59 | 7,159.37 | 7,470.14 | 7,470.14 | 50,347,044,930 |
| 25 Apr 2023 | 7,129.35 | 7,283.01 | 7,087.51 | 7,236.37 | 7,236.37 | 42,252,361,916 |
| 24 Apr 2023 | 7,145.65 | 7,148.29 | 6,967.16 | 7,130.36 | 7,130.36 | 31,420,619,398 |
| 23 Apr 2023 | 7,015.83 | 7,158.19 | 6,976.16 | 7,145.64 | 7,145.64 | 31,178,342,631 |
| 22 Apr 2023 | 7,412.58 | 7,447.92 | 6,964.99 | 7,015.92 | 7,015.92 | 54,342,378,591 |
| 21 Apr 2023 | 7,446.51 | 7,543.00 | 7,194.62 | 7,412.39 | 7,412.39 | 61,421,011,744 |
| 20 Apr 2023 | 8,362.37 | 8,363.54 | 7,364.44 | 7,446.97 | 7,446.97 | 77,009,590,672 |
| 19 Apr 2023 | 8,093.85 | 8,450.57 | 8,048.15 | 8,362.83 | 8,362.83 | 58,397,586,373 |
| 18 Apr 2023 | 8,205.60 | 8,209.30 | 8,019.39 | 8,091.80 | 8,091.80 | 56,349,298,028 |
| 17 Apr 2023 | 7,927.27 | 8,336.45 | 7,828.58 | 8,206.39 | 8,206.39 | 62,926,094,159 |
| 16 Apr 2023 | 7,894.29 | 7,958.52 | 7,790.25 | 7,927.91 | 7,927.91 | 33,057,927,567 |
| 15 Apr 2023 | 7,699.76 | 8,058.89 | 7,700.74 | 7,894.23 | 7,894.23 | 70,127,253,642 |
| 14 Apr 2023 | 7,551.49 | 7,720.32 | 7,538.03 | 7,699.21 | 7,699.21 | 40,378,707,486 |
| 13 Apr 2023 | 7,739.88 | 7,770.27 | 7,488.85 | 7,581.74 | 7,581.74 | 41,131,046,844 |
| 12 Apr 2023 | 7,692.24 | 7,954.53 | 7,655.51 | 7,740.20 | 7,740.20 | 52,537,428,607 |
| 11 Apr 2023 | 7,425.29 | 7,723.26 | 7,367.98 | 7,691.85 | 7,691.85 | 43,082,238,478 |
| 10 Apr 2023 | 7,363.74 | 7,446.95 | 7,315.93 | 7,425.06 | 7,425.06 | 25,635,392,133 |
| 09 Apr 2023 | 7,420.61 | 7,474.91 | 7,335.39 | 7,363.61 | 7,363.61 | 26,342,366,408 |
| 08 Apr 2023 | 7,440.68 | 7,478.58 | 7,327.32 | 7,421.04 | 7,421.04 | 33,522,999,017 |
| 07 Apr 2023 | 7,590.35 | 7,592.89 | 7,390.00 | 7,440.87 | 7,440.87 | 32,833,925,740 |
| 06 Apr 2023 | 7,603.73 | 7,776.64 | 7,515.76 | 7,590.42 | 7,590.42 | 47,105,970,645 |
| 05 Apr 2023 | 7,641.61 | 7,714.37 | 7,547.41 | 7,603.89 | 7,603.89 | 37,368,001,624 |
| 04 Apr 2023 | 7,643.67 | 7,838.33 | 7,440.97 | 7,642.10 | 7,642.10 | 56,980,909,145 |
| 03 Apr 2023 | 7,615.09 | 7,760.27 | 7,466.55 | 7,644.52 | 7,644.52 | 45,156,758,624 |
| 02 Apr 2023 | 7,370.49 | 7,712.95 | 7,359.51 | 7,632.56 | 7,632.56 | 45,097,641,966 |
| 01 Apr 2023 | 7,312.91 | 7,408.20 | 7,232.38 | 7,370.30 | 7,370.30 | 37,165,645,126 |
| 31 Mar 2023 | 7,513.26 | 7,647.75 | 7,171.74 | 7,311.88 | 7,311.88 | 48,686,751,973 |
| 30 Mar 2023 | 7,324.09 | 7,646.19 | 7,320.79 | 7,513.36 | 7,513.36 | 44,550,561,892 |
| 29 Mar 2023 | 7,337.15 | 7,347.22 | 7,069.15 | 7,324.10 | 7,324.10 | 45,702,713,883 |
| 28 Mar 2023 | 7,700.09 | 7,708.40 | 7,250.18 | 7,337.45 | 7,337.45 | 45,394,752,088 |
| 27 Mar 2023 | 7,541.56 | 7,793.62 | 7,492.22 | 7,700.78 | 7,700.78 | 40,333,927,616 |
| 26 Mar 2023 | 7,716.51 | 7,738.05 | 7,446.17 | 7,541.47 | 7,541.47 | 40,673,207,750 |
| 25 Mar 2023 | 7,708.19 | 7,873.17 | 7,401.04 | 7,716.77 | 7,716.77 | 71,391,326,384 |
| 24 Mar 2023 | 7,208.50 | 7,757.08 | 7,094.02 | 7,708.36 | 7,708.36 | 86,769,296,277 |
| 23 Mar 2023 | 6,838.83 | 7,274.25 | 6,607.93 | 7,209.20 | 7,209.20 | 80,024,219,792 |
| 22 Mar 2023 | 6,473.16 | 6,867.40 | 6,426.10 | 6,840.35 | 6,840.35 | 46,952,242,134 |
| 21 Mar 2023 | 6,967.73 | 6,972.82 | 6,467.87 | 6,472.33 | 6,472.33 | 47,710,815,283 |
| 20 Mar 2023 | 6,850.29 | 7,132.25 | 6,824.03 | 6,968.99 | 6,968.99 | 36,688,294,148 |
| 19 Mar 2023 | 7,058.68 | 7,252.95 | 6,835.39 | 6,848.87 | 6,848.87 | 49,685,513,857 |
| 18 Mar 2023 | 6,531.76 | 7,057.28 | 6,487.60 | 7,056.73 | 7,056.73 | 50,361,614,163 |
| 17 Mar 2023 | 6,324.81 | 6,614.29 | 6,305.21 | 6,531.64 | 6,531.64 | 44,781,852,951 |
| 16 Mar 2023 | 6,942.91 | 7,063.35 | 6,267.01 | 6,321.83 | 6,321.83 | 66,645,259,210 |
| 15 Mar 2023 | 6,739.28 | 7,247.10 | 6,577.66 | 6,942.48 | 6,942.48 | 72,606,499,974 |
| 14 Mar 2023 | 6,258.85 | 6,810.26 | 6,142.60 | 6,739.24 | 6,739.24 | 83,822,148,926 |
| 13 Mar 2023 | 5,713.83 | 6,270.19 | 5,591.69 | 6,256.44 | 6,256.44 | 62,807,422,935 |
| 12 Mar 2023 | 5,884.65 | 6,071.47 | 5,468.85 | 5,713.56 | 5,713.56 | 88,354,744,145 |
| 11 Mar 2023 | 6,293.54 | 6,297.23 | 5,672.34 | 5,885.83 | 5,885.83 | 85,135,678,615 |
| 10 Mar 2023 | 6,785.48 | 6,951.59 | 6,210.46 | 6,293.37 | 6,293.37 | 56,468,863,697 |
| 09 Mar 2023 | 6,785.48 | 6,951.59 | 6,210.46 | 6,293.37 | 6,293.37 | 56,468,863,697 |
| 08 Mar 2023 | 7,083.17 | 7,100.08 | 6,730.57 | 6,785.33 | 6,785.33 | 41,065,846,512 |
| 07 Mar 2023 | 7,156.05 | 7,259.94 | 6,965.71 | 7,083.22 | 7,083.22 | 46,192,616,037 |
| 06 Mar 2023 | 7,349.99 | 7,392.23 | 7,138.39 | 7,155.97 | 7,155.97 | 40,716,630,252 |
| 05 Mar 2023 | 7,296.08 | 7,491.81 | 7,294.32 | 7,350.34 | 7,350.34 | 27,338,582,488 |
| 04 Mar 2023 | 7,398.64 | 7,415.01 | 7,195.40 | 7,296.09 | 7,296.09 | 28,882,535,249 |
| 03 Mar 2023 | 7,845.47 | 7,852.67 | 7,259.84 | 7,399.01 | 7,399.01 | 53,275,034,008 |
| 02 Mar 2023 | 8,055.20 | 8,086.77 | 7,767.74 | 7,844.92 | 7,844.92 | 38,701,647,002 |
| 01 Mar 2023 | 7,750.84 | 8,078.82 | 7,750.84 | 8,055.55 | 8,055.55 | 43,988,788,444 |
| 28 Feb 2023 | 7,776.31 | 7,917.59 | 7,723.85 | 7,750.63 | 7,750.63 | 33,838,507,218 |
| 27 Feb 2023 | 7,899.93 | 7,930.72 | 7,685.33 | 7,776.47 | 7,776.47 | 35,708,345,582 |
| 26 Feb 2023 | 7,733.15 | 7,917.47 | 7,705.99 | 7,899.79 | 7,899.79 | 31,757,506,004 |
| 25 Feb 2023 | 7,593.69 | 7,745.77 | 7,559.46 | 7,734.58 | 7,734.58 | 34,346,906,199 |
| 24 Feb 2023 | 7,822.90 | 7,859.73 | 7,537.85 | 7,592.98 | 7,592.98 | 41,785,855,955 |
| 23 Feb 2023 | 7,887.34 | 7,959.49 | 7,754.30 | 7,823.25 | 7,823.25 | 40,473,974,571 |
| 22 Feb 2023 | 7,765.95 | 7,900.05 | 7,629.43 | 7,887.51 | 7,887.51 | 55,362,527,223 |
| 21 Feb 2023 | 7,934.70 | 8,005.85 | 7,662.39 | 7,764.94 | 7,764.94 | 57,447,602,890 |
| 20 Feb 2023 | 8,078.08 | 8,149.63 | 7,851.35 | 7,934.09 | 7,934.09 | 66,635,771,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.