Litecoin USD (LTC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:50PM UTC. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 63.34 | 63.71 | 62.51 | 63.01 | 63.01 | 240,455,552 |
| 15 Sept 2024 | 65.98 | 66.29 | 63.14 | 63.34 | 63.34 | 205,909,250 |
| 14 Sept 2024 | 64.98 | 66.73 | 64.96 | 65.98 | 65.98 | 243,105,165 |
| 13 Sept 2024 | 62.85 | 64.99 | 62.45 | 64.98 | 64.98 | 248,433,624 |
| 12 Sept 2024 | 62.19 | 63.11 | 61.55 | 62.85 | 62.85 | 231,453,624 |
| 11 Sept 2024 | 61.55 | 62.40 | 60.24 | 62.19 | 62.19 | 302,925,854 |
| 10 Sept 2024 | 61.42 | 61.75 | 60.39 | 61.55 | 61.55 | 260,893,434 |
| 09 Sept 2024 | 60.90 | 61.73 | 59.79 | 61.42 | 61.42 | 345,619,612 |
| 08 Sept 2024 | 62.09 | 62.26 | 60.14 | 60.90 | 60.90 | 259,629,922 |
| 07 Sept 2024 | 63.00 | 64.09 | 61.76 | 62.09 | 62.09 | 246,272,609 |
| 06 Sept 2024 | 66.08 | 66.76 | 61.50 | 63.00 | 63.00 | 374,017,227 |
| 05 Sept 2024 | 65.43 | 68.36 | 64.49 | 66.08 | 66.08 | 426,596,399 |
| 04 Sept 2024 | 64.42 | 66.17 | 62.74 | 65.43 | 65.43 | 320,527,127 |
| 03 Sept 2024 | 65.31 | 66.30 | 64.42 | 64.42 | 64.42 | 241,196,620 |
| 02 Sept 2024 | 63.53 | 65.65 | 62.70 | 65.31 | 65.31 | 257,230,043 |
| 01 Sept 2024 | 65.06 | 65.07 | 63.09 | 63.53 | 63.53 | 223,244,709 |
| 31 Aug 2024 | 64.98 | 66.37 | 64.91 | 65.06 | 65.06 | 230,541,644 |
| 30 Aug 2024 | 62.49 | 65.36 | 61.75 | 64.98 | 64.98 | 324,286,731 |
| 29 Aug 2024 | 61.80 | 63.85 | 61.22 | 62.48 | 62.48 | 336,726,050 |
| 28 Aug 2024 | 60.46 | 62.32 | 59.63 | 61.80 | 61.80 | 295,624,638 |
| 27 Aug 2024 | 63.17 | 63.94 | 59.50 | 60.46 | 60.46 | 284,396,748 |
| 26 Aug 2024 | 64.85 | 65.08 | 63.15 | 63.17 | 63.17 | 246,877,104 |
| 25 Aug 2024 | 66.58 | 66.84 | 64.59 | 64.85 | 64.85 | 233,579,393 |
| 24 Aug 2024 | 66.20 | 67.98 | 65.53 | 66.58 | 66.58 | 234,226,298 |
| 23 Aug 2024 | 63.83 | 66.78 | 63.65 | 66.20 | 66.20 | 278,557,924 |
| 22 Aug 2024 | 64.28 | 64.32 | 62.66 | 63.83 | 63.83 | 245,199,798 |
| 21 Aug 2024 | 64.48 | 64.72 | 62.15 | 64.28 | 64.28 | 309,111,692 |
| 20 Aug 2024 | 66.37 | 67.28 | 63.35 | 64.48 | 64.48 | 285,075,432 |
| 19 Aug 2024 | 66.38 | 67.40 | 66.07 | 66.37 | 66.37 | 256,252,677 |
| 18 Aug 2024 | 67.58 | 68.10 | 66.22 | 66.38 | 66.38 | 222,494,748 |
| 17 Aug 2024 | 66.57 | 67.83 | 65.97 | 67.58 | 67.58 | 205,601,591 |
| 16 Aug 2024 | 65.28 | 66.72 | 64.50 | 66.57 | 66.57 | 324,517,098 |
| 15 Aug 2024 | 64.02 | 66.83 | 63.68 | 65.28 | 65.28 | 391,715,001 |
| 14 Aug 2024 | 63.42 | 64.66 | 62.84 | 64.02 | 64.02 | 263,275,082 |
| 13 Aug 2024 | 61.47 | 63.43 | 61.26 | 63.41 | 63.41 | 255,498,754 |
| 12 Aug 2024 | 59.71 | 61.99 | 59.42 | 61.47 | 61.47 | 299,287,490 |
| 11 Aug 2024 | 61.18 | 62.31 | 59.05 | 59.71 | 59.71 | 233,911,051 |
| 10 Aug 2024 | 60.74 | 61.50 | 60.22 | 61.17 | 61.17 | 176,462,072 |
| 09 Aug 2024 | 61.23 | 61.23 | 59.51 | 60.74 | 60.74 | 246,443,804 |
| 08 Aug 2024 | 55.98 | 61.84 | 55.37 | 61.22 | 61.22 | 294,496,934 |
| 07 Aug 2024 | 58.26 | 59.51 | 55.55 | 55.98 | 55.98 | 367,194,429 |
| 06 Aug 2024 | 56.21 | 59.26 | 56.15 | 58.26 | 58.26 | 349,503,018 |
| 05 Aug 2024 | 62.40 | 62.49 | 50.43 | 56.21 | 56.21 | 1,092,702,214 |
| 04 Aug 2024 | 64.60 | 65.13 | 60.66 | 62.40 | 62.40 | 281,214,196 |
| 03 Aug 2024 | 64.99 | 66.29 | 62.75 | 64.60 | 64.60 | 297,433,385 |
| 02 Aug 2024 | 69.57 | 69.82 | 64.32 | 64.99 | 64.99 | 339,170,811 |
| 01 Aug 2024 | 70.19 | 71.38 | 66.37 | 69.57 | 69.57 | 343,996,932 |
| 31 Jul 2024 | 71.69 | 72.84 | 70.11 | 70.19 | 70.19 | 257,603,953 |
| 30 Jul 2024 | 73.75 | 74.48 | 71.39 | 71.69 | 71.69 | 259,291,619 |
| 29 Jul 2024 | 71.13 | 76.62 | 71.09 | 73.75 | 73.75 | 462,935,071 |
| 28 Jul 2024 | 71.36 | 71.72 | 70.44 | 71.13 | 71.13 | 187,721,468 |
| 27 Jul 2024 | 71.33 | 72.28 | 70.57 | 71.36 | 71.36 | 243,026,963 |
| 26 Jul 2024 | 68.86 | 71.66 | 68.81 | 71.33 | 71.33 | 243,237,326 |
| 25 Jul 2024 | 71.25 | 71.62 | 67.39 | 68.85 | 68.85 | 375,680,971 |
| 24 Jul 2024 | 72.93 | 73.62 | 70.89 | 71.25 | 71.25 | 253,444,139 |
| 23 Jul 2024 | 71.31 | 73.00 | 70.65 | 72.93 | 72.93 | 310,802,776 |
| 22 Jul 2024 | 73.99 | 74.55 | 70.89 | 71.31 | 71.31 | 476,945,507 |
| 21 Jul 2024 | 73.07 | 74.04 | 71.61 | 73.99 | 73.99 | 255,675,000 |
| 20 Jul 2024 | 73.46 | 73.86 | 72.49 | 73.07 | 73.07 | 215,480,330 |
| 19 Jul 2024 | 71.61 | 74.11 | 69.78 | 73.46 | 73.46 | 316,824,843 |
| 18 Jul 2024 | 71.42 | 72.89 | 70.71 | 71.61 | 71.61 | 249,796,825 |
| 17 Jul 2024 | 73.21 | 74.19 | 71.34 | 71.42 | 71.42 | 299,830,129 |
| 16 Jul 2024 | 72.43 | 73.99 | 70.60 | 73.20 | 73.20 | 382,767,108 |
| 15 Jul 2024 | 69.98 | 72.51 | 69.82 | 72.46 | 72.46 | 353,497,138 |
| 14 Jul 2024 | 69.85 | 70.50 | 69.34 | 69.97 | 69.97 | 229,260,943 |
| 13 Jul 2024 | 69.28 | 70.58 | 69.25 | 69.85 | 69.85 | 236,979,172 |
| 12 Jul 2024 | 67.43 | 69.34 | 66.88 | 69.28 | 69.28 | 308,924,534 |
| 11 Jul 2024 | 66.94 | 69.08 | 66.58 | 67.44 | 67.44 | 255,074,186 |
| 10 Jul 2024 | 65.32 | 67.20 | 64.58 | 66.94 | 66.94 | 235,892,135 |
| 09 Jul 2024 | 64.87 | 66.18 | 64.36 | 65.32 | 65.32 | 227,402,086 |
| 08 Jul 2024 | 62.06 | 66.13 | 59.44 | 64.87 | 64.87 | 397,070,221 |
| 07 Jul 2024 | 65.43 | 65.53 | 61.72 | 62.06 | 62.06 | 239,300,654 |
| 06 Jul 2024 | 61.89 | 65.58 | 61.60 | 65.43 | 65.43 | 266,484,568 |
| 05 Jul 2024 | 65.31 | 65.40 | 57.51 | 61.89 | 61.89 | 714,310,543 |
| 04 Jul 2024 | 72.07 | 72.29 | 65.21 | 65.32 | 65.32 | 449,109,396 |
| 03 Jul 2024 | 75.87 | 76.07 | 71.81 | 72.08 | 72.08 | 395,211,144 |
| 02 Jul 2024 | 74.34 | 76.04 | 74.24 | 75.86 | 75.86 | 226,870,728 |
| 01 Jul 2024 | 75.27 | 75.80 | 74.19 | 74.34 | 74.34 | 258,562,233 |
| 30 Jun 2024 | 74.91 | 75.80 | 74.09 | 75.28 | 75.28 | 284,483,188 |
| 29 Jun 2024 | 72.77 | 76.60 | 72.77 | 74.92 | 74.92 | 295,661,343 |
| 28 Jun 2024 | 73.13 | 74.55 | 72.60 | 72.77 | 72.77 | 366,036,150 |
| 27 Jun 2024 | 70.96 | 73.19 | 70.54 | 73.12 | 73.12 | 274,414,769 |
| 26 Jun 2024 | 71.36 | 71.90 | 70.53 | 70.96 | 70.96 | 276,567,055 |
| 25 Jun 2024 | 69.69 | 71.91 | 69.44 | 71.36 | 71.36 | 313,829,290 |
| 24 Jun 2024 | 73.37 | 73.37 | 67.92 | 69.69 | 69.69 | 535,404,321 |
| 23 Jun 2024 | 74.55 | 74.96 | 73.37 | 73.38 | 73.38 | 210,095,112 |
| 22 Jun 2024 | 74.11 | 74.82 | 73.60 | 74.55 | 74.55 | 197,490,888 |
| 21 Jun 2024 | 74.70 | 74.70 | 72.36 | 74.11 | 74.11 | 357,955,358 |
| 20 Jun 2024 | 73.70 | 75.29 | 73.29 | 74.71 | 74.71 | 328,191,289 |
| 19 Jun 2024 | 72.61 | 74.88 | 72.55 | 73.70 | 73.70 | 294,923,125 |
| 18 Jun 2024 | 76.62 | 76.68 | 70.87 | 72.62 | 72.62 | 615,015,988 |
| 17 Jun 2024 | 78.91 | 79.16 | 75.34 | 76.63 | 76.63 | 374,224,288 |
| 16 Jun 2024 | 79.20 | 80.00 | 78.61 | 78.91 | 78.91 | 213,769,033 |
| 15 Jun 2024 | 77.54 | 79.35 | 77.49 | 79.20 | 79.20 | 235,783,709 |
| 14 Jun 2024 | 79.14 | 80.17 | 76.53 | 77.54 | 77.54 | 377,573,766 |
| 13 Jun 2024 | 78.47 | 79.72 | 77.44 | 79.14 | 79.14 | 348,470,946 |
| 12 Jun 2024 | 77.29 | 79.19 | 76.54 | 78.47 | 78.47 | 391,170,592 |
| 11 Jun 2024 | 79.61 | 79.64 | 76.14 | 77.28 | 77.28 | 566,945,767 |
| 10 Jun 2024 | 80.51 | 80.51 | 79.14 | 79.60 | 79.60 | 345,564,925 |
| 09 Jun 2024 | 79.99 | 80.68 | 79.57 | 80.51 | 80.51 | 286,027,438 |
| *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.