Singapore markets open in 2 hours 58 minutes

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
158.52+2.09 (+1.34%)
As of 10:01PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021156.42164.52150.55158.52158.529,332,388,864
18 Jan 2021142.43154.53138.81152.14152.146,640,211,538
17 Jan 2021144.22146.82137.07142.43142.436,098,835,633
16 Jan 2021144.19152.06140.00144.27144.277,183,807,955
15 Jan 2021152.11155.12132.19144.24144.248,416,625,031
14 Jan 2021147.38156.57144.18152.08152.088,271,411,810
13 Jan 2021132.66147.88126.86147.42147.428,421,748,673
12 Jan 2021139.08146.72128.93132.64132.6411,898,878,222
11 Jan 2021171.09171.09114.96139.25139.2517,994,263,494
10 Jan 2021177.48185.78163.78171.11171.1112,774,461,582
09 Jan 2021173.25179.09164.15177.48177.4811,136,779,198
08 Jan 2021169.64181.77151.65173.28173.2814,705,614,969
07 Jan 2021169.07180.87162.81169.62169.6213,099,581,396
06 Jan 2021158.67169.66155.45169.02169.0210,743,884,477
05 Jan 2021154.90162.85147.40158.59158.5910,192,818,976
04 Jan 2021160.27173.03143.62154.81154.8113,659,785,704
03 Jan 2021136.95163.90135.74160.19160.1915,385,661,271
02 Jan 2021126.27140.37123.69136.94136.9410,532,067,985
01 Jan 2021124.67133.19123.33126.23126.237,326,980,728
31 Dec 2020129.48130.17123.04124.69124.696,274,573,135
30 Dec 2020129.06132.45123.44129.47129.478,127,317,345
29 Dec 2020130.03130.61121.19129.04129.049,160,551,332
28 Dec 2020127.59136.19127.07130.05130.0510,248,729,547
27 Dec 2020129.46138.32123.10127.52127.5214,103,307,412
26 Dec 2020127.08134.74125.13129.46129.4612,680,207,148
25 Dec 2020111.51128.03108.59126.98126.9811,678,543,063
24 Dec 2020101.90111.9399.61111.57111.5710,108,653,753
23 Dec 2020113.68116.8996.27101.82101.8212,287,537,836
22 Dec 2020104.95114.0398.87113.68113.6811,221,164,987
21 Dec 2020114.67118.02101.60105.01105.019,903,839,433
20 Dec 2020120.49122.74110.77114.67114.678,652,067,110
19 Dec 2020109.37123.76105.69120.56120.569,859,343,632
18 Dec 2020100.99112.2599.55109.38109.3810,096,427,749
17 Dec 202092.80109.2391.14100.96100.9611,165,000,706
16 Dec 202081.4192.8579.0392.7992.796,152,647,270
15 Dec 202082.3684.7180.7081.4081.403,727,495,996
14 Dec 202082.0382.8779.4382.3682.363,459,910,049
13 Dec 202076.7183.8975.6682.0082.003,845,040,543
12 Dec 202072.0877.5272.0876.7176.712,966,684,035
11 Dec 202074.8374.8570.2372.0972.093,761,860,017
10 Dec 202077.4177.5873.4774.8374.833,007,098,971
09 Dec 202076.7478.1072.6277.4177.414,239,672,634
08 Dec 202083.6284.7175.9876.7576.754,230,876,095
07 Dec 202083.5586.7381.9383.6283.624,312,326,196
06 Dec 202083.1285.0480.6083.5683.563,454,805,957
05 Dec 202080.0184.1779.1583.1283.124,517,680,975
04 Dec 202089.1089.6078.7780.0280.025,444,117,736
03 Dec 202088.8891.1285.8189.1089.106,014,261,404
02 Dec 202085.4490.1183.4088.8688.867,713,268,210
01 Dec 202087.5892.2881.3185.4485.449,818,290,618
30 Nov 202079.2188.1377.0787.5787.576,812,463,307
29 Nov 202072.7080.7871.7379.2479.245,314,384,738
28 Nov 202069.1374.8368.5572.6972.694,784,394,518
27 Nov 202070.8873.4665.9569.1269.125,874,999,214
26 Nov 202081.8883.0765.2370.8770.878,965,913,476
25 Nov 202089.2090.4179.8681.8881.886,033,297,331
24 Nov 202089.0393.5886.8389.2189.217,748,145,325
23 Nov 202082.7090.1681.1989.0489.047,198,913,664
22 Nov 202086.4187.6479.6582.7082.706,285,046,852
21 Nov 202082.5888.0080.6586.4186.416,565,673,514
20 Nov 202081.6885.1780.2782.5882.586,264,878,329
19 Nov 202073.7083.2171.8081.6881.686,615,851,204
18 Nov 202075.8576.4569.6373.6973.696,120,728,271
17 Nov 202073.5076.4371.2375.8575.855,781,117,491
16 Nov 202062.2872.0062.1771.3371.335,089,779,254
15 Nov 202063.7764.1561.2362.2862.282,565,763,410
14 Nov 202065.4665.8461.9363.7763.772,879,859,655
13 Nov 202060.3666.0260.3165.4665.464,324,936,978
12 Nov 202059.5160.4558.3160.3760.372,506,731,801
11 Nov 202058.2460.5558.2059.5259.522,580,790,979
10 Nov 202059.3759.6657.6058.2458.242,269,831,643
09 Nov 202061.0661.7857.8459.3659.362,791,720,300
08 Nov 202059.1461.8158.8861.0661.062,560,316,021
07 Nov 202063.1364.4057.5959.1459.144,320,946,722
06 Nov 202058.6863.2858.4763.1363.134,083,503,373
05 Nov 202054.5059.2254.5058.6858.683,250,514,599
04 Nov 202053.8255.0151.6154.5054.503,050,534,139
03 Nov 202053.8254.2751.6553.8253.822,580,300,879
02 Nov 202055.5956.7153.2153.8253.823,019,889,902
01 Nov 202055.5955.9754.2655.5955.592,045,991,010
31 Oct 202053.8456.1153.5355.5955.592,657,420,659
30 Oct 202054.7755.5752.5353.8453.842,563,994,174
29 Oct 202055.7456.3053.4654.7754.773,010,404,352
28 Oct 202057.8260.3054.7155.7455.743,786,206,312
27 Oct 202056.7558.8956.5157.8257.823,431,678,162
26 Oct 202058.6759.1055.2156.7556.753,701,855,843
24 Oct 202059.1059.7756.6658.6758.673,725,652,470
23 Oct 202055.2459.3354.8159.1059.103,899,047,277
22 Oct 202054.3056.6753.1855.2455.243,519,541,892
21 Oct 202053.0256.0653.0154.2754.273,814,584,794
20 Oct 202047.0654.5547.0653.0553.053,534,993,796
19 Oct 202048.1048.4446.6947.0547.051,757,468,523
18 Oct 202047.6448.5046.9948.1048.101,771,107,656
17 Oct 202047.0647.8846.9747.6247.622,636,565,895
16 Oct 202047.7547.7546.7547.0547.052,169,301,016
15 Oct 202049.5349.9046.2147.6947.692,331,529,601
14 Oct 202049.8350.2549.0649.4949.492,340,485,565
13 Oct 202050.0150.9849.4249.8549.852,213,563,866
12 Oct 2020------
11 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...