Litecoin USD (LTC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:30AM UTC. Market open.
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2024 | 83.43 | 83.43 | 83.21 | 83.24 | 83.24 | 206,253,520 |
| 01 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 84.42 | 84.59 | 82.15 | 83.24 | 83.24 | 311,113,104 |
| 30 May 2024 | 83.48 | 85.43 | 81.97 | 84.42 | 84.42 | 374,103,585 |
| 29 May 2024 | 83.40 | 84.08 | 82.73 | 83.48 | 83.48 | 325,029,291 |
| 28 May 2024 | 85.21 | 85.40 | 82.17 | 83.40 | 83.40 | 406,136,903 |
| 27 May 2024 | 83.90 | 86.32 | 83.85 | 85.21 | 85.21 | 332,515,348 |
| 26 May 2024 | 84.98 | 85.21 | 83.62 | 83.90 | 83.90 | 260,785,016 |
| 25 May 2024 | 84.98 | 85.89 | 84.52 | 84.98 | 84.98 | 262,450,587 |
| 24 May 2024 | 85.42 | 86.33 | 84.14 | 84.98 | 84.98 | 454,791,324 |
| 23 May 2024 | 85.71 | 87.72 | 81.87 | 85.42 | 85.42 | 705,291,984 |
| 22 May 2024 | 88.21 | 88.41 | 85.05 | 85.71 | 85.71 | 456,965,594 |
| 21 May 2024 | 88.60 | 89.42 | 87.07 | 88.21 | 88.21 | 626,800,539 |
| 20 May 2024 | 82.22 | 88.99 | 82.22 | 88.60 | 88.60 | 488,444,835 |
| 19 May 2024 | 83.87 | 84.38 | 81.86 | 82.22 | 82.22 | 245,911,982 |
| 18 May 2024 | 84.19 | 84.62 | 83.63 | 83.87 | 83.87 | 250,565,475 |
| 17 May 2024 | 82.46 | 84.22 | 82.00 | 84.19 | 84.19 | 315,118,606 |
| 16 May 2024 | 82.53 | 83.19 | 81.49 | 82.46 | 82.46 | 324,211,603 |
| 15 May 2024 | 78.73 | 82.78 | 78.32 | 82.53 | 82.53 | 377,340,508 |
| 14 May 2024 | 80.60 | 81.17 | 78.67 | 78.73 | 78.73 | 391,753,723 |
| 13 May 2024 | 81.38 | 82.46 | 79.07 | 80.60 | 80.60 | 335,695,526 |
| 12 May 2024 | 81.35 | 82.10 | 80.95 | 81.38 | 81.38 | 199,954,369 |
| 11 May 2024 | 80.23 | 82.19 | 80.22 | 81.35 | 81.35 | 239,865,771 |
| 10 May 2024 | 83.06 | 83.42 | 79.68 | 80.23 | 80.23 | 314,299,445 |
| 09 May 2024 | 81.64 | 83.07 | 80.77 | 83.06 | 83.06 | 301,587,301 |
| 08 May 2024 | 80.82 | 82.11 | 79.41 | 81.64 | 81.64 | 362,774,817 |
| 07 May 2024 | 80.79 | 82.54 | 80.02 | 80.82 | 80.82 | 334,396,236 |
| 06 May 2024 | 81.38 | 83.98 | 80.24 | 80.79 | 80.79 | 401,251,818 |
| 05 May 2024 | 81.69 | 81.74 | 80.54 | 81.38 | 81.38 | 266,211,647 |
| 04 May 2024 | 81.93 | 82.92 | 81.65 | 81.69 | 81.69 | 252,821,970 |
| 03 May 2024 | 80.12 | 82.60 | 79.46 | 81.93 | 81.93 | 306,780,202 |
| 02 May 2024 | 80.10 | 81.14 | 78.66 | 80.12 | 80.12 | 313,083,456 |
| 01 May 2024 | 79.50 | 80.70 | 74.92 | 80.10 | 80.10 | 465,312,453 |
| 30 Apr 2024 | 83.51 | 84.45 | 77.62 | 79.50 | 79.50 | 409,800,293 |
| 29 Apr 2024 | 83.95 | 85.48 | 81.94 | 83.52 | 83.52 | 384,053,398 |
| 28 Apr 2024 | 83.88 | 85.36 | 83.70 | 83.95 | 83.95 | 297,363,904 |
| 27 Apr 2024 | 87.99 | 88.36 | 83.35 | 83.88 | 83.88 | 431,405,902 |
| 26 Apr 2024 | 83.80 | 88.49 | 83.21 | 87.99 | 87.99 | 600,181,600 |
| 25 Apr 2024 | 83.17 | 85.02 | 82.16 | 83.80 | 83.80 | 455,920,818 |
| 24 Apr 2024 | 85.11 | 87.64 | 82.43 | 83.16 | 83.16 | 520,985,490 |
| 23 Apr 2024 | 85.47 | 85.91 | 84.18 | 85.11 | 85.11 | 315,895,462 |
| 22 Apr 2024 | 84.16 | 86.38 | 84.09 | 85.47 | 85.47 | 379,391,982 |
| 21 Apr 2024 | 85.09 | 85.68 | 82.99 | 84.17 | 84.17 | 297,434,669 |
| 20 Apr 2024 | 80.91 | 85.89 | 80.44 | 85.09 | 85.09 | 342,916,025 |
| 19 Apr 2024 | 80.80 | 82.02 | 76.20 | 80.91 | 80.91 | 484,059,666 |
| 18 Apr 2024 | 80.17 | 82.39 | 78.88 | 80.80 | 80.80 | 502,655,456 |
| 17 Apr 2024 | 79.93 | 80.72 | 76.53 | 80.17 | 80.17 | 428,178,765 |
| 16 Apr 2024 | 78.07 | 80.38 | 75.87 | 79.92 | 79.92 | 487,783,387 |
| 15 Apr 2024 | 79.92 | 82.75 | 75.95 | 78.07 | 78.07 | 713,883,734 |
| 14 Apr 2024 | 77.60 | 80.36 | 74.14 | 79.91 | 79.91 | 833,631,968 |
| 13 Apr 2024 | 86.26 | 86.49 | 71.31 | 77.61 | 77.61 | 1,220,477,380 |
| 12 Apr 2024 | 98.69 | 99.29 | 80.81 | 86.27 | 86.27 | 1,052,316,398 |
| 11 Apr 2024 | 96.70 | 99.80 | 95.04 | 98.69 | 98.69 | 533,522,657 |
| 10 Apr 2024 | 97.50 | 98.13 | 94.46 | 96.70 | 96.70 | 571,530,949 |
| 09 Apr 2024 | 103.31 | 103.39 | 96.74 | 97.50 | 97.50 | 593,234,437 |
| 08 Apr 2024 | 101.18 | 105.84 | 99.91 | 103.31 | 103.31 | 706,651,161 |
| 07 Apr 2024 | 101.50 | 105.68 | 100.44 | 101.18 | 101.18 | 581,333,824 |
| 06 Apr 2024 | 98.04 | 102.31 | 97.30 | 101.50 | 101.50 | 496,165,238 |
| 05 Apr 2024 | 98.41 | 100.10 | 95.34 | 98.04 | 98.04 | 735,964,372 |
| 04 Apr 2024 | 98.57 | 103.97 | 96.45 | 98.41 | 98.41 | 952,231,750 |
| 03 Apr 2024 | 106.82 | 109.54 | 96.75 | 98.57 | 98.57 | 990,603,461 |
| 02 Apr 2024 | 99.38 | 108.81 | 94.32 | 106.82 | 106.82 | 1,576,166,267 |
| 01 Apr 2024 | 105.18 | 112.32 | 97.52 | 99.38 | 99.38 | 1,354,224,503 |
| 31 Mar 2024 | 102.87 | 106.55 | 101.55 | 105.18 | 105.18 | 638,798,519 |
| 30 Mar 2024 | 109.24 | 109.25 | 101.31 | 102.86 | 102.86 | 729,886,796 |
| 29 Mar 2024 | 94.22 | 110.01 | 93.11 | 109.26 | 109.26 | 1,803,906,237 |
| 28 Mar 2024 | 93.68 | 96.39 | 93.52 | 94.22 | 94.22 | 702,908,138 |
| 27 Mar 2024 | 95.87 | 98.31 | 92.85 | 93.68 | 93.68 | 984,598,281 |
| 26 Mar 2024 | 90.72 | 96.85 | 87.78 | 95.86 | 95.86 | 964,048,565 |
| 25 Mar 2024 | 89.69 | 91.94 | 88.72 | 90.72 | 90.72 | 620,722,715 |
| 24 Mar 2024 | 85.42 | 90.42 | 85.38 | 89.69 | 89.69 | 614,433,135 |
| 23 Mar 2024 | 83.31 | 87.46 | 83.15 | 85.42 | 85.42 | 494,227,407 |
| 22 Mar 2024 | 85.70 | 86.08 | 80.81 | 83.31 | 83.31 | 473,810,620 |
| 21 Mar 2024 | 84.79 | 86.80 | 83.86 | 85.70 | 85.70 | 563,676,121 |
| 20 Mar 2024 | 78.59 | 85.25 | 77.29 | 84.79 | 84.79 | 727,339,448 |
| 19 Mar 2024 | 87.11 | 87.43 | 77.30 | 78.59 | 78.59 | 978,488,125 |
| 18 Mar 2024 | 85.86 | 87.87 | 80.95 | 87.11 | 87.11 | 563,769,105 |
| 17 Mar 2024 | 84.14 | 86.68 | 81.12 | 85.86 | 85.86 | 503,681,869 |
| 16 Mar 2024 | 89.71 | 90.63 | 82.47 | 84.14 | 84.14 | 622,982,146 |
| 15 Mar 2024 | 94.12 | 95.27 | 84.35 | 89.71 | 89.71 | 922,321,450 |
| 14 Mar 2024 | 97.32 | 98.02 | 90.35 | 94.12 | 94.12 | 835,527,149 |
| 13 Mar 2024 | 97.54 | 98.78 | 94.63 | 97.32 | 97.32 | 668,550,065 |
| 12 Mar 2024 | 103.79 | 104.09 | 93.30 | 97.54 | 97.54 | 1,160,292,398 |
| 11 Mar 2024 | 87.51 | 105.58 | 84.83 | 103.79 | 103.79 | 1,538,166,122 |
| 10 Mar 2024 | 90.85 | 90.91 | 85.68 | 87.51 | 87.51 | 482,197,828 |
| 09 Mar 2024 | 88.63 | 91.01 | 87.22 | 90.85 | 90.85 | 526,302,540 |
| 08 Mar 2024 | 88.11 | 89.31 | 84.96 | 88.63 | 88.63 | 704,449,860 |
| 07 Mar 2024 | 85.83 | 89.60 | 83.59 | 88.11 | 88.11 | 651,436,457 |
| 06 Mar 2024 | 82.04 | 87.26 | 79.99 | 85.83 | 85.83 | 742,784,629 |
| 05 Mar 2024 | 88.95 | 91.83 | 74.43 | 82.04 | 82.04 | 1,367,572,503 |
| 04 Mar 2024 | 90.67 | 92.42 | 87.78 | 88.94 | 88.94 | 830,931,633 |
| 03 Mar 2024 | 94.43 | 94.53 | 87.50 | 90.67 | 90.67 | 707,371,775 |
| 02 Mar 2024 | 85.06 | 94.47 | 84.58 | 94.42 | 94.42 | 1,040,122,066 |
| 01 Mar 2024 | 79.92 | 86.06 | 79.92 | 85.08 | 85.08 | 656,274,472 |
| 29 Feb 2024 | 74.58 | 84.81 | 74.12 | 79.94 | 79.94 | 1,042,945,490 |
| 28 Feb 2024 | 74.03 | 77.85 | 71.76 | 74.59 | 74.59 | 768,473,291 |
| 27 Feb 2024 | 71.95 | 76.29 | 71.95 | 74.03 | 74.03 | 641,863,534 |
| 26 Feb 2024 | 70.09 | 72.92 | 69.23 | 71.94 | 71.94 | 389,106,739 |
| 25 Feb 2024 | 70.39 | 70.55 | 69.80 | 70.08 | 70.08 | 225,632,198 |
| 24 Feb 2024 | 68.83 | 70.62 | 68.72 | 70.39 | 70.39 | 241,694,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.