New Zealand markets open in 1 hour 10 minutes

Litecoin USD (LTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
82.90+9.94 (+13.62%)
As of 07:48PM UTC. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202474.5884.4374.2682.9082.901,011,014,720
28 Feb 202474.0377.8571.7674.5974.59768,473,291
27 Feb 202471.9576.2971.9574.0374.03641,863,534
26 Feb 202470.0972.9269.2371.9471.94389,106,739
25 Feb 202470.3970.5569.8070.0870.08225,632,198
24 Feb 202468.8370.6268.7270.3970.39241,694,583
23 Feb 202468.7669.0667.7268.8368.83256,867,051
22 Feb 202468.9469.6367.9868.7668.76311,236,598
21 Feb 202469.6569.6667.5068.9468.94295,704,432
20 Feb 202471.3171.4268.3169.6669.66391,121,481
19 Feb 202470.7471.6770.5871.3171.31294,953,659
18 Feb 202469.9971.2869.8870.7370.73250,736,447
17 Feb 202470.6270.7268.4269.9969.99262,442,667
16 Feb 202469.8170.9669.2470.6270.62313,910,640
15 Feb 202469.9070.8669.2469.8169.81396,502,737
14 Feb 202469.0070.7468.5669.9069.90437,462,934
13 Feb 202472.9373.1368.2869.0069.00489,477,662
12 Feb 202471.5473.4170.4572.9372.93301,824,432
11 Feb 202470.8072.9470.6971.5471.54314,543,793
10 Feb 202470.6871.1770.1070.8170.81229,511,617
09 Feb 202470.5771.8670.3570.6870.68396,248,689
08 Feb 202468.5670.6168.4670.5670.56271,057,492
07 Feb 202468.2968.7467.7568.5668.56243,889,376
06 Feb 202467.6268.7567.5668.2968.29215,034,847
05 Feb 202466.9368.1366.7167.6267.62204,854,690
04 Feb 202468.8368.8366.6866.9366.93207,440,125
03 Feb 202468.0069.0867.9268.8468.84187,461,706
02 Feb 202467.5268.3467.4168.0068.00203,602,294
01 Feb 202466.7568.0765.8067.5267.52232,108,384
31 Jan 202467.5269.8066.2766.7566.75348,867,643
30 Jan 202468.4568.6467.2967.5167.51238,389,131
29 Jan 202468.3968.7166.9268.4568.45276,494,459
28 Jan 202468.0868.4467.4168.4068.40238,275,365
27 Jan 202467.0468.2866.4268.0868.08211,372,666
26 Jan 202465.5067.5065.2467.0367.03248,070,449
25 Jan 202466.1466.1464.6665.5065.50234,636,079
24 Jan 202465.4566.2964.9166.1466.14276,316,216
23 Jan 202467.2968.3263.2665.4565.45408,856,695
22 Jan 202471.6172.5466.9167.2967.29458,158,615
21 Jan 202471.3072.1570.5571.6071.60231,236,531
20 Jan 202471.1972.6770.6171.3071.30353,477,650
19 Jan 202467.9971.4267.1271.1871.18403,881,358
18 Jan 202469.3970.2466.6167.9967.99414,154,847
17 Jan 202469.4669.8868.5969.3969.39287,190,583
16 Jan 202469.2370.4168.6069.4769.47333,674,337
15 Jan 202469.8071.5369.0569.2669.26303,171,541
14 Jan 202471.9972.2469.6969.8269.82338,194,628
13 Jan 202472.8973.4871.1071.9971.99405,367,417
12 Jan 202471.9876.8570.6872.9072.90933,230,770
11 Jan 202469.9274.5169.7471.9871.98680,917,400
10 Jan 202466.9571.0465.4169.8969.89530,257,325
09 Jan 202467.8167.8464.8766.9566.95474,216,123
08 Jan 202464.2568.3061.7167.8167.81504,603,252
07 Jan 202465.6866.3063.9664.2664.26259,336,849
06 Jan 202466.0266.1163.6465.6865.68285,283,013
05 Jan 202466.4966.7564.6266.0266.02417,630,277
04 Jan 202465.3066.9664.8266.4966.49396,941,206
03 Jan 202472.9973.5763.0565.3065.30759,247,166
02 Jan 202474.7375.8172.7072.9872.98386,648,433
01 Jan 202472.9174.7372.2574.7374.73255,667,692
31 Dec 202373.3174.1672.4472.8072.80286,836,101
30 Dec 202373.4074.0172.6473.3173.31311,515,246
29 Dec 202376.7177.7173.2973.4073.40516,441,232
28 Dec 202375.8777.4374.7376.7276.72561,930,641
27 Dec 202373.1576.8672.3775.8575.85534,010,451
26 Dec 202372.2774.2871.2873.1573.15464,032,652
25 Dec 202371.1872.7270.8372.2872.28272,499,306
24 Dec 202372.5472.9270.5871.1771.17325,474,499
23 Dec 202373.7274.0071.6572.5472.54300,928,578
22 Dec 202370.9273.7670.5873.7373.73361,158,771
21 Dec 202369.8171.0469.0970.9270.92337,148,848
20 Dec 202370.6271.8669.5969.8069.80388,377,729
19 Dec 202370.8171.5769.8870.6170.61268,798,362
18 Dec 202371.2271.4668.3870.8070.80331,991,740
17 Dec 202372.1373.4970.9971.2371.23296,569,366
16 Dec 202370.9672.4670.8472.1372.13239,288,933
15 Dec 202372.9672.9870.9470.9670.96289,918,266
14 Dec 202373.2074.0271.9172.9672.96390,459,199
13 Dec 202372.4073.9370.6873.2073.20409,363,158
12 Dec 202372.6573.6271.1472.4172.41327,096,779
11 Dec 202377.1577.4671.6672.6572.65562,479,070
10 Dec 202376.2878.7176.2877.1477.14373,110,524
09 Dec 202378.4179.4376.2476.2876.28646,771,325
08 Dec 202374.0678.5673.5678.4078.40518,109,798
07 Dec 202372.4374.4472.2974.0674.06380,178,224
06 Dec 202374.2974.6472.4272.4272.42415,760,055
05 Dec 202372.8374.2971.4974.2974.29409,610,732
04 Dec 202372.2674.9772.1172.8272.82579,013,037
03 Dec 202372.2772.7171.4572.2672.26260,490,911
02 Dec 202371.5472.6871.4672.2772.27252,948,067
01 Dec 202369.4472.1469.2971.5471.54342,098,446
30 Nov 202369.9970.1169.1969.4569.45238,522,259
29 Nov 202369.7470.4269.3069.9969.99241,745,414
28 Nov 202369.2470.1668.1169.7469.74340,266,606
27 Nov 202370.0670.4668.2869.2469.24261,741,816
26 Nov 202371.8471.8569.4370.0670.06257,792,066
25 Nov 202370.7472.0870.6571.8371.83237,235,479
24 Nov 202369.5171.6369.5170.7470.74307,601,320
23 Nov 202368.7070.5968.6269.5169.51307,401,786
22 Nov 202366.4569.0566.2768.7168.71275,595,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...