Singapore markets closed

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
66.31+0.26 (+0.39%)
As of 08:35PM UTC. Market open.
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202365.6166.5265.4266.3166.31160,255,872
29 Sept 202365.2466.4064.9765.6365.63215,673,747
28 Sept 202363.4965.4163.2265.2465.24235,902,966
27 Sept 202363.7665.4263.2863.4963.49212,329,352
26 Sept 202364.3364.9263.4063.7663.76256,010,742
25 Sept 202363.5964.9963.1164.3464.34216,448,495
24 Sept 202365.0865.0863.5463.5963.59189,877,277
23 Sept 202364.3365.2364.3365.0865.08240,624,622
22 Sept 202364.6965.4664.1864.3464.34278,551,984
21 Sept 202364.5764.9763.1264.6964.69270,451,760
20 Sept 202367.3367.6163.9964.5664.56407,377,312
19 Sept 202365.8968.2665.7867.3367.33310,488,863
18 Sept 202363.5867.3663.2265.8965.89411,318,370
17 Sept 202365.3565.3863.2563.5863.58238,602,170
16 Sept 202365.9966.7064.5365.3465.34225,396,971
15 Sept 202362.8266.1562.6866.0066.00273,527,819
14 Sept 202362.0063.3262.0062.8162.81268,972,316
13 Sept 202360.0262.5959.7462.0062.00300,723,201
12 Sept 202358.8461.1958.6960.0160.01285,423,408
11 Sept 202361.1261.5658.0458.8458.84316,901,808
10 Sept 202363.0863.0860.5161.1261.12249,697,962
09 Sept 202362.5863.2062.5563.0863.08145,767,952
08 Sept 202363.6364.0461.9862.5862.58206,394,384
07 Sept 202362.8464.1962.5963.6263.62213,292,207
06 Sept 202363.1263.5662.0662.8462.84248,375,044
05 Sept 202363.7163.7362.6663.1263.12250,002,419
04 Sept 202363.9464.8463.2563.7163.71236,821,353
03 Sept 202364.5664.7963.7363.9463.94203,377,116
02 Sept 202363.0164.6263.0164.5664.56219,217,798
01 Sept 202363.9564.2162.1963.0163.01311,070,837
31 Aug 202367.6668.2263.6263.9563.95377,755,734
30 Aug 202368.8968.9966.8167.6667.66294,424,844
29 Aug 202365.5470.2264.7168.8968.89540,744,008
28 Aug 202365.3765.6764.2765.5465.54252,050,651
27 Aug 202365.0165.8864.9165.3765.37191,462,581
26 Aug 202365.1165.5064.9665.0165.01183,821,199
25 Aug 202364.8865.2263.8465.1165.11268,487,447
24 Aug 202365.6165.8464.1464.8864.88225,372,238
23 Aug 202364.7766.5964.1765.6165.61304,886,653
22 Aug 202366.9667.1163.2864.7764.77377,574,603
21 Aug 202365.2567.0564.9866.9666.96431,113,836
20 Aug 202364.1165.7264.0765.2565.25246,734,222
19 Aug 202364.0964.9063.7364.1064.10299,693,328
18 Aug 202365.0965.7663.7364.0864.08571,194,825
17 Aug 202374.4875.6761.7665.0965.09785,297,656
16 Aug 202379.2879.4673.6374.4874.48622,966,364
15 Aug 202382.0782.1178.7679.2779.27401,918,865
14 Aug 202381.9882.9781.6782.0782.07262,059,229
13 Aug 202383.4583.6281.6581.9881.98268,437,601
12 Aug 202383.4983.8683.3483.4583.45187,648,883
11 Aug 202383.0383.5382.7283.5083.50210,777,034
10 Aug 202384.0484.2882.7083.0383.03273,793,336
09 Aug 202383.9584.4383.3084.0484.041,086,009,763
08 Aug 202382.3485.1181.8283.9683.96464,971,615
07 Aug 202382.4783.2280.5182.3482.34369,980,930
06 Aug 202383.1083.3782.0982.4782.47261,949,686
05 Aug 202382.0983.3081.5883.1183.11266,995,799
04 Aug 202382.6983.7181.5182.0882.08574,898,134
03 Aug 202387.4988.2382.7082.7182.71661,629,539
02 Aug 202393.8294.3186.9287.4987.49899,573,748
01 Aug 202392.2493.8289.7993.8293.82775,320,147
31 Jul 202394.0994.8291.6592.2492.24526,612,463
30 Jul 202394.5795.6992.2194.0994.09764,611,368
29 Jul 202391.5294.7290.9794.6094.60357,766,274
28 Jul 202390.4991.8990.4991.5391.53341,018,407
27 Jul 202390.6391.7389.9390.4990.49393,733,970
26 Jul 202389.5390.9788.9590.6290.62411,401,840
25 Jul 202389.1689.9888.8689.5389.53369,676,148
24 Jul 202393.2593.2588.2289.1589.15558,656,341
23 Jul 202392.0693.4891.8293.2693.26361,401,131
22 Jul 202394.0596.1591.7292.0592.05442,970,678
21 Jul 202392.3894.6191.9694.0594.05454,489,403
20 Jul 202392.1593.4891.6892.3892.38558,800,999
19 Jul 202391.5294.0691.5292.1692.16479,778,485
18 Jul 202392.2992.8690.1691.5091.50444,675,473
17 Jul 202392.9193.5290.3392.2992.29581,572,145
16 Jul 202394.7695.2292.7692.9192.91412,440,907
15 Jul 202395.1695.6694.1994.7594.75405,906,202
14 Jul 2023101.93103.2492.9495.1695.16994,506,743
13 Jul 202396.28104.0295.79101.93101.931,243,581,127
12 Jul 202396.7997.7594.7996.2896.28502,089,267
11 Jul 202396.7498.1295.8296.7996.79584,873,947
10 Jul 202395.1897.6492.8996.7396.73801,346,663
09 Jul 202397.8898.3195.0695.1895.18412,735,847
08 Jul 202398.2498.3896.9297.8797.87417,911,861
07 Jul 202395.6598.3895.1098.2498.24703,059,439
06 Jul 2023102.68105.5195.6795.6795.671,197,521,335
05 Jul 2023104.69106.2799.40102.69102.691,061,933,634
04 Jul 2023106.95109.16104.71104.71104.71795,208,399
03 Jul 2023113.23114.50105.97106.95106.951,154,666,410
02 Jul 2023107.23113.63105.71113.22113.221,783,628,932
01 Jul 2023108.20111.76104.70107.23107.231,853,573,626
30 Jun 202384.77110.8084.59108.17108.173,377,766,238
29 Jun 202383.0685.6683.0484.7884.78395,849,863
28 Jun 202388.0288.0582.1383.0683.06556,606,414
27 Jun 202387.2789.3787.0688.0088.00420,226,149
26 Jun 202388.2789.9086.4287.2887.28548,434,353
25 Jun 202389.7490.3187.1388.2888.28487,211,798
24 Jun 202391.2193.1687.1689.7489.74666,550,721
23 Jun 202386.0692.4385.4491.2191.21755,797,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...