Singapore markets open in 1 hour 6 minutes

Litecoin INR (LTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
6,174.63+129.87 (+2.15%)
As of 11:53PM UTC. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20236,035.736,206.306,031.946,174.636,174.6331,689,590,784
06 Dec 20236,076.376,190.195,962.076,189.886,189.8834,128,414,782
05 Dec 20236,014.576,249.176,014.576,075.656,075.6548,308,129,445
04 Dec 20236,016.736,053.445,948.636,014.296,014.2921,682,057,652
03 Dec 20235,956.126,050.455,948.986,016.716,016.7121,058,091,015
02 Dec 20235,788.246,007.905,772.985,956.175,956.1728,479,918,001
01 Dec 20235,832.185,843.125,769.785,788.515,788.5119,881,603,612
30 Nov 20235,814.845,866.185,774.735,832.225,832.2220,144,655,462
29 Nov 20235,772.395,847.905,679.445,814.855,814.8528,372,195,200
28 Nov 20235,836.975,876.165,689.885,772.235,772.2321,819,518,082
27 Nov 20235,985.075,985.935,784.525,837.265,837.2621,479,029,452
26 Nov 20235,893.626,005.655,886.445,984.845,984.8419,765,428,163
25 Nov 20235,793.355,970.175,793.395,893.415,893.4125,628,003,932
24 Nov 20235,727.195,883.235,717.105,793.465,793.4625,620,174,705
23 Nov 20235,538.315,751.455,523.435,727.615,727.6122,974,912,402
22 Nov 20235,792.505,966.075,489.525,538.955,538.9535,639,218,577
21 Nov 20235,883.715,914.885,766.375,792.395,792.3922,660,342,943
20 Nov 20235,821.715,886.235,732.295,883.795,883.7918,834,135,303
19 Nov 20235,846.385,853.445,663.535,821.585,821.5820,259,708,624
18 Nov 20235,913.955,962.305,695.605,845.615,845.6133,891,708,229
17 Nov 20236,162.456,180.385,831.075,916.445,916.4428,541,352,822
16 Nov 20235,864.436,176.785,863.616,162.476,162.4727,910,365,911
15 Nov 20235,942.946,032.385,706.695,864.375,864.3731,454,529,896
14 Nov 20236,239.076,326.975,926.185,947.135,947.1332,600,034,416
13 Nov 20236,261.406,383.526,068.396,238.526,238.5233,340,760,344
12 Nov 20236,105.506,319.115,948.236,261.596,261.5934,149,873,341
11 Nov 20236,145.136,243.325,943.806,105.886,105.8832,630,125,319
10 Nov 20236,089.946,336.985,858.046,144.846,144.8446,967,285,155
09 Nov 20236,122.646,184.456,046.636,089.966,089.9623,244,395,429
08 Nov 20236,198.876,200.975,941.656,122.986,122.9828,788,179,891
07 Nov 20235,959.406,235.525,913.936,198.696,198.6925,561,074,701
06 Nov 20235,858.586,005.415,829.775,959.445,959.4428,036,808,316
05 Nov 20235,778.785,873.115,735.265,860.375,860.3716,168,595,955
04 Nov 20235,775.845,785.025,656.095,778.805,778.8019,478,562,797
03 Nov 20235,822.655,881.905,666.815,776.205,776.2029,184,894,564
02 Nov 20235,741.965,857.415,562.595,822.355,822.3531,418,180,343
01 Nov 20235,764.865,858.335,689.635,741.965,741.9627,884,345,260
31 Oct 20235,738.755,804.545,648.655,764.965,764.9622,524,082,303
30 Oct 20235,653.815,774.215,611.265,738.815,738.8119,358,654,588
29 Oct 20235,593.265,696.895,590.465,654.215,654.2123,963,869,837
28 Oct 20235,733.925,733.925,504.625,593.565,593.5625,744,981,829
27 Oct 20235,712.325,859.825,615.905,734.405,734.4032,089,119,451
26 Oct 20235,732.285,838.525,652.855,712.115,712.1130,707,557,579
25 Oct 20235,728.326,011.715,628.965,730.795,730.7945,447,860,323
24 Oct 20235,436.305,773.495,424.235,728.305,728.3039,160,069,750
23 Oct 20235,389.545,499.435,313.225,421.255,421.2523,606,109,574
22 Oct 20235,279.735,432.695,279.735,389.395,389.3916,565,892,101
21 Oct 20235,136.055,333.965,126.545,279.695,279.6920,953,502,587
20 Oct 20235,019.295,134.615,005.525,135.865,135.8615,168,419,498
19 Oct 20235,174.745,210.395,012.035,019.165,019.1615,694,845,464
18 Oct 20235,269.335,269.335,135.065,175.325,175.3215,977,648,775
17 Oct 20235,134.965,442.425,134.045,269.455,269.4527,801,665,063
16 Oct 20235,135.355,174.435,117.315,134.915,134.9111,174,028,346
15 Oct 20235,127.905,159.175,119.205,135.455,135.4510,058,996,030
14 Oct 20235,089.615,162.935,088.345,127.865,127.8616,976,515,539
13 Oct 20235,113.795,115.525,053.115,089.665,089.6614,311,869,311
12 Oct 20235,296.385,299.285,098.105,113.685,113.6815,498,209,740
11 Oct 20235,255.135,314.605,217.685,296.495,296.4913,680,241,003
10 Oct 20235,433.415,434.405,179.255,255.295,255.2919,593,478,432
09 Oct 20235,443.295,483.295,411.265,433.425,433.4214,903,015,779
08 Oct 20235,446.165,505.035,411.145,443.175,443.1712,179,758,938
07 Oct 20235,397.845,477.175,377.005,446.125,446.1214,824,447,922
06 Oct 20235,366.555,434.925,334.685,397.965,397.9616,894,531,308
05 Oct 20235,451.275,452.325,303.915,365.965,365.9618,345,392,147
04 Oct 20235,502.415,560.605,441.065,450.865,450.8615,696,204,975
03 Oct 20235,665.405,673.915,445.835,502.765,502.7623,603,093,750
02 Oct 20235,495.445,700.415,481.585,665.765,665.7620,622,827,690
01 Oct 20235,459.015,533.255,441.525,495.515,495.5112,743,684,724
30 Sept 20235,428.065,516.665,402.055,459.125,459.1217,939,213,842
29 Sept 20235,284.435,438.625,260.685,427.905,427.9019,627,243,542
28 Sept 20235,310.895,443.445,265.375,284.405,284.4017,673,477,785
27 Sept 20235,341.555,400.785,279.175,311.075,311.0721,325,656,393
26 Sept 20235,276.075,402.995,236.825,341.895,341.8917,971,620,956
25 Sept 20235,408.115,408.455,272.265,276.155,276.1515,755,076,909
24 Sept 20235,346.195,420.195,346.195,408.145,408.1419,995,749,714
23 Sept 20235,361.755,422.545,333.725,346.235,346.2323,147,488,833
22 Sept 20235,364.545,402.635,241.705,361.695,361.6922,415,457,840
21 Sept 20235,602.355,627.535,312.325,364.475,364.4733,847,861,749
20 Sept 20235,485.075,684.035,468.865,602.385,602.3825,833,449,327
19 Sept 20235,282.425,612.145,252.945,485.185,485.1834,238,822,645
18 Sept 20235,430.585,433.545,255.685,282.465,282.4619,824,511,616
17 Sept 20235,484.095,543.205,362.885,429.985,429.9818,731,401,165
16 Sept 20235,215.575,497.525,206.365,484.505,484.5022,731,269,543
15 Sept 20235,142.595,258.495,142.595,214.905,214.9022,332,381,407
14 Sept 20234,972.515,191.134,954.745,142.725,142.7224,942,691,122
13 Sept 20234,879.865,075.704,867.524,972.154,972.1523,647,755,201
12 Sept 20235,074.855,101.914,811.584,879.934,879.9326,283,724,380
11 Sept 20235,238.745,238.745,029.805,075.025,075.0220,732,808,554
10 Sept 20235,196.845,248.095,194.195,238.605,238.6012,105,299,110
09 Sept 20235,296.375,324.735,144.445,196.715,196.7117,140,021,018
08 Sept 20235,232.215,343.315,208.465,296.045,296.0417,754,814,652
07 Sept 20235,244.395,289.585,164.495,232.205,232.2020,679,125,183
06 Sept 20235,271.355,272.835,203.215,244.815,244.8120,772,162,747
05 Sept 20235,289.085,360.945,236.125,270.975,270.9719,593,523,119
04 Sept 20235,340.975,359.475,272.255,289.225,289.2216,824,169,568
03 Sept 20235,212.365,345.625,212.365,340.705,340.7018,134,540,274
02 Sept 20235,287.235,306.815,141.365,212.225,212.2225,732,977,298
01 Sept 20235,595.595,645.615,258.545,287.675,287.6731,233,846,257
31 Aug 20235,683.725,690.505,520.135,595.495,595.4924,349,124,197
30 Aug 20235,419.785,805.965,357.925,683.675,683.6744,611,735,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...