Singapore markets open in 7 hours

Litecoin INR (LTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
4,383.32+81.78 (+1.90%)
As of 06:00PM UTC. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20224,226.724,389.054,222.874,383.324,383.3229,185,927,168
02 Oct 20224,319.054,358.904,231.884,231.924,231.9222,043,007,088
01 Oct 20224,359.744,384.754,302.784,319.234,319.2320,974,056,269
30 Sept 20224,393.034,473.964,329.384,359.254,359.2533,684,371,121
29 Sept 20224,340.794,409.544,287.764,392.964,392.9633,113,131,245
28 Sept 20224,309.364,367.894,202.884,340.854,340.8539,010,852,757
27 Sept 20224,361.134,514.264,254.124,309.944,309.9441,475,406,410
26 Sept 20224,277.204,373.114,260.974,360.914,360.9137,875,559,354
25 Sept 20224,348.234,409.584,270.384,276.624,276.6231,293,340,510
24 Sept 20224,476.534,520.284,341.604,348.194,348.1936,662,962,152
23 Sept 20224,337.804,486.624,208.624,475.954,475.9545,550,725,688
22 Sept 20224,101.274,366.384,067.194,337.704,337.7038,918,205,349
21 Sept 20224,176.074,418.714,057.924,101.504,101.5054,537,445,513
20 Sept 20224,215.294,267.864,080.474,176.464,176.4644,752,158,925
19 Sept 20224,210.214,273.864,019.084,214.544,214.5454,793,053,755
18 Sept 20224,607.044,607.774,210.624,211.154,211.1535,683,494,895
17 Sept 20224,451.124,649.834,451.124,607.384,607.3828,261,679,627
16 Sept 20224,499.954,531.554,377.674,450.214,450.2137,559,098,493
15 Sept 20224,779.164,822.284,487.014,499.534,499.5350,262,903,008
14 Sept 20224,701.454,832.094,665.044,778.784,778.7849,480,018,146
13 Sept 20224,869.325,309.594,667.714,704.714,704.7179,744,400,405
12 Sept 20224,958.285,011.074,791.864,869.424,869.4241,869,845,001
11 Sept 20225,052.415,119.374,925.144,958.084,958.0837,215,888,422
10 Sept 20224,876.955,133.814,848.725,052.785,052.7848,712,597,164
09 Sept 20224,622.854,907.674,611.204,877.574,877.5748,653,745,502
08 Sept 20224,572.884,662.094,492.474,622.994,622.9943,023,729,762
07 Sept 20224,338.524,627.624,259.954,573.104,573.1049,682,272,639
06 Sept 20224,838.734,972.314,338.824,339.364,339.3653,646,615,370
05 Sept 20224,855.364,889.194,754.234,838.934,838.9336,107,172,558
04 Sept 20224,794.884,856.384,689.444,855.314,855.3132,210,549,768
03 Sept 20224,866.214,939.744,770.704,794.234,794.2342,251,358,688
02 Sept 20224,585.714,948.184,513.374,866.474,866.4760,709,789,391
01 Sept 20224,284.384,589.644,259.844,585.964,585.9646,615,596,751
31 Aug 20224,227.834,379.444,227.834,284.244,284.2434,961,505,823
30 Aug 20224,460.234,475.354,163.134,227.764,227.7637,039,227,045
29 Aug 20224,286.684,521.964,233.244,459.974,459.9742,099,766,632
28 Aug 20224,241.714,451.684,214.794,286.784,286.7838,843,416,929
27 Aug 20224,218.544,260.474,167.234,241.914,241.9131,423,655,674
26 Aug 20224,535.964,625.654,199.004,217.414,217.4145,391,349,890
25 Aug 20224,506.594,581.144,482.774,536.784,536.7834,561,242,772
24 Aug 20224,558.044,584.104,458.004,506.804,506.8037,625,162,585
23 Aug 20224,573.064,597.804,336.464,558.164,558.1641,887,247,500
22 Aug 20224,435.544,574.224,196.374,573.824,573.8261,196,856,875
21 Aug 20224,329.964,470.514,314.594,435.104,435.1027,679,443,537
20 Aug 20224,317.524,441.004,247.984,330.574,330.5737,859,108,513
19 Aug 20224,789.364,794.204,286.434,318.104,318.1047,791,939,225
18 Aug 20224,792.464,902.614,772.154,789.664,789.6629,954,993,171
17 Aug 20224,854.675,121.554,767.734,791.174,791.1744,784,705,587
16 Aug 20224,837.394,870.774,784.914,855.024,855.0231,691,705,570
15 Aug 20225,040.915,192.114,775.774,838.864,838.8638,776,216,169
14 Aug 20225,077.075,225.795,009.925,041.145,041.1432,784,809,565
13 Aug 20225,011.325,202.544,994.645,076.555,076.5531,205,823,056
12 Aug 20224,928.465,013.594,853.815,011.155,011.1529,540,677,614
11 Aug 20224,872.945,029.334,870.494,928.494,928.4937,638,646,958
10 Aug 20224,715.824,913.984,620.494,872.744,872.7442,992,175,375
09 Aug 20224,983.014,994.094,675.864,715.834,715.8332,315,020,584
08 Aug 20224,852.355,090.734,837.854,982.464,982.4630,611,338,184
07 Aug 20224,837.514,920.624,780.984,852.194,852.1921,958,633,551
06 Aug 20224,955.884,957.934,827.134,837.334,837.3323,134,977,438
05 Aug 20224,736.614,955.924,725.634,955.334,955.3336,776,913,593
04 Aug 20224,573.474,786.954,569.174,737.334,737.3334,623,609,646
03 Aug 20224,577.934,747.324,478.854,573.464,573.4637,388,177,571
02 Aug 20224,700.274,715.434,484.994,578.244,578.2441,214,202,752
01 Aug 20224,745.024,796.274,616.174,700.684,700.6836,941,541,972
31 Jul 20224,786.874,972.884,744.844,744.544,744.5439,779,240,639
30 Jul 20224,824.335,050.354,769.884,786.564,786.5652,900,913,362
29 Jul 20225,049.995,108.354,769.094,824.764,824.7652,630,711,198
28 Jul 20224,707.325,086.304,670.985,049.945,049.9460,258,970,624
27 Jul 20224,295.384,707.104,244.664,707.104,707.1042,287,565,551
26 Jul 20224,333.224,333.224,168.204,294.694,294.6931,962,294,167
25 Jul 20224,671.474,696.364,334.234,334.234,334.2335,510,441,252
24 Jul 20224,507.234,760.514,504.774,671.674,671.6732,160,723,500
23 Jul 20224,486.184,565.744,374.604,507.114,507.1130,388,225,309
22 Jul 20224,635.044,720.044,451.314,487.184,487.1837,082,196,524
21 Jul 20224,579.624,672.704,436.844,634.984,634.9837,080,134,786
20 Jul 20224,630.754,916.074,542.024,579.404,579.4053,041,462,736
19 Jul 20224,690.694,737.634,484.974,630.394,630.3946,275,928,032
18 Jul 20224,442.304,721.034,426.754,691.894,691.8948,415,629,505
17 Jul 20224,398.064,530.884,362.404,442.154,442.1546,228,919,356
16 Jul 20224,129.114,408.584,081.594,398.194,398.1933,991,834,408
15 Jul 20224,091.494,183.544,059.024,129.384,129.3835,239,669,715
14 Jul 20223,955.194,113.203,843.034,091.284,091.2833,562,522,037
13 Jul 20223,778.673,955.513,724.253,955.513,955.5135,702,111,544
12 Jul 20223,876.533,911.793,777.713,778.503,778.5029,319,851,546
11 Jul 20224,138.364,138.363,864.783,876.513,876.5131,256,897,371
10 Jul 20224,296.324,353.544,058.494,138.584,138.5848,871,617,477
09 Jul 20224,090.054,322.864,083.854,296.384,296.3835,283,072,271
08 Jul 20224,130.664,253.994,045.994,090.734,090.7344,874,110,115
07 Jul 20223,980.574,151.763,938.554,130.864,130.8637,883,282,493
06 Jul 20223,955.403,998.903,898.983,980.643,980.6433,973,420,352
05 Jul 20224,123.714,131.073,823.983,954.983,954.9844,395,362,981
04 Jul 20224,024.284,127.183,939.514,124.114,124.1133,552,291,113
03 Jul 20223,985.834,065.903,895.694,024.304,024.3031,761,919,638
02 Jul 20224,036.964,059.453,947.073,985.873,985.8735,418,085,829
01 Jul 20224,240.254,391.833,977.834,035.594,035.5949,623,705,328
30 Jun 20224,216.924,239.723,985.804,236.254,236.2549,910,715,487
29 Jun 20224,175.654,277.524,089.084,214.964,214.9643,982,679,604
28 Jun 20224,385.964,478.864,171.314,176.004,176.0041,068,746,495
27 Jun 20224,449.674,580.314,335.724,386.874,386.8735,803,488,868
26 Jun 20224,613.414,718.694,450.664,450.704,450.7038,090,191,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...