Singapore markets close in 6 hours 17 minutes

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
72.37-1.65 (-2.23%)
As of 02:41AM UTC. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202471.3172.7271.2972.3772.37475,056,064
22 Jul 2024------
21 Jul 202473.0774.0471.6173.9973.99255,675,000
20 Jul 202473.4673.8672.4973.0773.07215,480,330
19 Jul 202471.6174.1169.7873.4673.46316,824,843
18 Jul 202471.4272.8970.7171.6171.61249,796,825
17 Jul 202473.2174.1971.3471.4271.42299,830,129
16 Jul 202472.4373.9970.6073.2073.20382,767,108
15 Jul 202469.9872.5169.8272.4672.46353,497,138
14 Jul 202469.8570.5069.3469.9769.97229,260,943
13 Jul 202469.2870.5869.2569.8569.85236,979,172
12 Jul 202467.4369.3466.8869.2869.28308,924,534
11 Jul 202466.9469.0866.5867.4467.44255,074,186
10 Jul 202465.3267.2064.5866.9466.94235,892,135
09 Jul 202464.8766.1864.3665.3265.32227,402,086
08 Jul 202462.0666.1359.4464.8764.87397,070,221
07 Jul 202465.4365.5361.7262.0662.06239,300,654
06 Jul 202461.8965.5861.6065.4365.43266,484,568
05 Jul 202465.3165.4057.5161.8961.89714,310,543
04 Jul 202472.0772.2965.2165.3265.32449,109,396
03 Jul 202475.8776.0771.8172.0872.08395,211,144
02 Jul 202474.3476.0474.2475.8675.86226,870,728
01 Jul 202475.2775.8074.1974.3474.34258,562,233
30 Jun 202474.9175.8074.0975.2875.28284,483,188
29 Jun 202472.7776.6072.7774.9274.92295,661,343
28 Jun 202473.1374.5572.6072.7772.77366,036,150
27 Jun 202470.9673.1970.5473.1273.12274,414,769
26 Jun 202471.3671.9070.5370.9670.96276,567,055
25 Jun 202469.6971.9169.4471.3671.36313,829,290
24 Jun 202473.3773.3767.9269.6969.69535,404,321
23 Jun 202474.5574.9673.3773.3873.38210,095,112
22 Jun 202474.1174.8273.6074.5574.55197,490,888
21 Jun 202474.7074.7072.3674.1174.11357,955,358
20 Jun 202473.7075.2973.2974.7174.71328,191,289
19 Jun 202472.6174.8872.5573.7073.70294,923,125
18 Jun 202476.6276.6870.8772.6272.62615,015,988
17 Jun 202478.9179.1675.3476.6376.63374,224,288
16 Jun 202479.2080.0078.6178.9178.91213,769,033
15 Jun 202477.5479.3577.4979.2079.20235,783,709
14 Jun 202479.1480.1776.5377.5477.54377,573,766
13 Jun 202478.4779.7277.4479.1479.14348,470,946
12 Jun 202477.2979.1976.5478.4778.47391,170,592
11 Jun 202479.6179.6476.1477.2877.28566,945,767
10 Jun 202480.5180.5179.1479.6079.60345,564,925
09 Jun 202479.9980.6879.5780.5180.51286,027,438
08 Jun 202480.0980.3979.0579.9979.99284,518,077
07 Jun 202484.1884.8076.5280.0980.09591,251,891
06 Jun 202485.4185.7384.1884.1884.18303,021,855
05 Jun 202483.6685.4383.5985.4185.41298,932,207
04 Jun 202482.8083.6681.2283.6683.66322,575,434
03 Jun 202483.0584.1682.7382.8082.80323,671,050
02 Jun 202483.4383.4382.2283.0583.05260,625,536
01 Jun 202483.2483.6482.9183.4383.43199,228,313
31 May 202484.4284.5982.1583.2483.24311,113,104
30 May 202483.4885.4381.9784.4284.42374,103,585
29 May 202483.4084.0882.7383.4883.48325,029,291
28 May 202485.2185.4082.1783.4083.40406,136,903
27 May 202483.9086.3283.8585.2185.21332,515,348
26 May 202484.9885.2183.6283.9083.90260,785,016
25 May 202484.9885.8984.5284.9884.98262,450,587
24 May 202485.4286.3384.1484.9884.98454,791,324
23 May 202485.7187.7281.8785.4285.42705,291,984
22 May 202488.2188.4185.0585.7185.71456,965,594
21 May 202488.6089.4287.0788.2188.21626,800,539
20 May 202482.2288.9982.2288.6088.60488,444,835
19 May 202483.8784.3881.8682.2282.22245,911,982
18 May 202484.1984.6283.6383.8783.87250,565,475
17 May 202482.4684.2282.0084.1984.19315,118,606
16 May 202482.5383.1981.4982.4682.46324,211,603
15 May 202478.7382.7878.3282.5382.53377,340,508
14 May 202480.6081.1778.6778.7378.73391,753,723
13 May 202481.3882.4679.0780.6080.60335,695,526
12 May 202481.3582.1080.9581.3881.38199,954,369
11 May 202480.2382.1980.2281.3581.35239,865,771
10 May 202483.0683.4279.6880.2380.23314,299,445
09 May 202481.6483.0780.7783.0683.06301,587,301
08 May 202480.8282.1179.4181.6481.64362,774,817
07 May 202480.7982.5480.0280.8280.82334,396,236
06 May 202481.3883.9880.2480.7980.79401,251,818
05 May 202481.6981.7480.5481.3881.38266,211,647
04 May 202481.9382.9281.6581.6981.69252,821,970
03 May 202480.1282.6079.4681.9381.93306,780,202
02 May 202480.1081.1478.6680.1280.12313,083,456
01 May 202479.5080.7074.9280.1080.10465,312,453
30 Apr 202483.5184.4577.6279.5079.50409,800,293
29 Apr 202483.9585.4881.9483.5283.52384,053,398
28 Apr 202483.8885.3683.7083.9583.95297,363,904
27 Apr 202487.9988.3683.3583.8883.88431,405,902
26 Apr 202483.8088.4983.2187.9987.99600,181,600
25 Apr 202483.1785.0282.1683.8083.80455,920,818
24 Apr 202485.1187.6482.4383.1683.16520,985,490
23 Apr 202485.4785.9184.1885.1185.11315,895,462
22 Apr 202484.1686.3884.0985.4785.47379,391,982
21 Apr 202485.0985.6882.9984.1784.17297,434,669
20 Apr 202480.9185.8980.4485.0985.09342,916,025
19 Apr 202480.8082.0276.2080.9180.91484,059,666
18 Apr 202480.1782.3978.8880.8080.80502,655,456
17 Apr 202479.9380.7276.5380.1780.17428,178,765
16 Apr 202478.0780.3875.8779.9279.92487,783,387
15 Apr 202479.9282.7575.9578.0778.07713,883,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...