Litecoin (LTC) historical data and Live price

Litecoin

LTC

$ 154.05 -3.778 %

0.00360676 BTC

MARKET CAP
10.284 B

24H VOLUME
3.384 B

CIRC.SUPPLY
66.753 M

MAX SUPPLY
84 M

LTC

USD

Rank16

1H 0.31 %

24H -3.78 %

7D -16.37 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/24/21	163.891	165.768	142.441	152.232	3,002,639,992.24	10,161,866,342.68
9/23/21	161.493	164.516	157.521	163.818	2,168,287,266.31	10,935,302,551.87
9/22/21	148.241	161.901	145.773	161.412	2,470,322,802.49	10,774,673,085.29
9/21/21	157.213	162.048	145.475	148.39	2,676,739,910.76	9,905,412,165.44
9/20/21	175.753	175.905	154.104	156.464	3,091,999,617.92	10,444,382,703.28
9/19/21	181.248	181.476	173.231	175.741	2,265,327,475.75	11,731,144,962.91
9/18/21	179.833	184.871	178.507	181.309	2,288,894,199.92	12,102,841,320.55
9/17/21	185.399	190.089	178.465	179.684	3,490,133,355.18	11,994,382,403.33
9/16/21	189.029	194.79	181.859	185.538	3,890,293,444.66	12,385,151,700.63
9/15/21	183.046	191.498	180.042	189.239	2,966,645,616.6	12,632,225,219.78
9/14/21	179.553	187.594	176.5	183.139	3,674,072,759.4	12,225,011,908.52
9/13/21	183.242	233.057	171.384	179.484	8,716,460,337.71	11,981,022,615.47
9/12/21	178.685	185.933	175.574	183.234	2,524,354,410.81	12,231,380,256.24
9/11/21	174.308	185.777	173.755	178.689	2,374,798,274.52	11,927,929,156.21
9/10/21	180.448	187.129	171.559	174.296	2,640,894,541.54	11,634,715,749.34
9/9/21	177.91	188.458	177.241	180.377	2,895,886,861.02	12,040,622,754.59
9/8/21	178.076	188.201	170.004	179.725	4,614,459,511.11	11,997,092,038.68
9/7/21	219.525	221.432	165.843	178.114	4,888,577,996.68	11,889,601,198.29
9/6/21	232.101	232.101	216.673	219.526	3,846,416,195.61	14,653,919,356.27
9/5/21	211.974	231.956	210.747	231.334	3,796,951,481.05	15,442,148,516.17
9/4/21	212.965	225.11	208.936	212.358	4,290,103,829.58	14,175,482,516.75
9/3/21	183.435	217.517	180.107	212.966	5,461,104,943.13	14,216,035,274.67
9/2/21	180.956	187.886	179.714	183.617	2,648,327,451.41	12,256,930,934.71
9/1/21	171.465	182.716	169.015	180.972	2,807,031,001.11	12,080,365,344.6
8/31/21	167.505	175.239	166.141	171.659	2,252,832,551.85	11,458,702,008.16
8/30/21	174.631	176.104	167.079	167.425	2,322,318,232.46	11,176,034,426.27
8/29/21	175.527	182.303	173.502	174.704	2,336,929,993.36	11,661,964,188.37
8/28/21	176.129	177.006	171.775	175.454	2,197,632,103.31	11,712,018,984.98
8/27/21	167.988	175.984	165.399	175.984	2,747,733,540.74	11,747,419,341.06
8/26/21	177.891	180.218	166.032	168.086	1,967,737,080.52	11,220,152,876.07
8/25/21	173.71	178.954	169.924	177.603	1,766,315,141.31	11,855,479,601.74
8/24/21	187.305	188.33	172.782	173.577	1,968,635,010.35	11,586,706,056.33
8/23/21	186.132	191.383	183.935	187.106	2,033,355,063.44	12,489,843,236.77
8/22/21	179.907	189.588	179.148	186.313	2,051,815,458.17	12,436,886,133.33
8/21/21	183.651	184.414	177.053	179.736	1,735,474,978.34	11,997,857,419.16
8/20/21	175.432	184.082	174.367	183.629	1,821,956,870.38	12,257,684,234.8
8/19/21	167.044	175.543	162.987	175.493	1,886,756,817.12	11,714,643,330.59
8/18/21	168.673	174.31	163.58	167.397	1,933,140,312.1	11,174,161,329.49
8/17/21	178.153	184.221	168.341	168.843	2,207,382,232.8	11,270,686,994.99
8/16/21	184.776	188.837	176.99	178.854	2,512,505,149.35	11,939,005,326.69
8/15/21	182.939	186.368	175.613	184.904	2,463,135,987	12,342,845,252.59
8/14/21	183.382	184.939	175.779	182.711	2,425,228,533.91	12,196,454,712.78
8/13/21	165.512	184.304	164.283	183.286	2,604,958,786.41	12,234,825,687.92
8/12/21	170.879	179.571	161.107	165.131	2,386,820,701.13	11,022,927,951.34
8/11/21	165.409	176.019	164.405	170.936	2,419,719,473.24	11,410,421,067.08
8/10/21	166.468	168.174	159.079	165.46	2,379,906,343.67	11,044,915,110.89
8/9/21	149.819	170.386	145.444	166.516	2,544,061,454.03	11,115,402,634.82
8/8/21	155.959	157.438	147.365	149.848	1,780,747,563.06	10,002,728,109.08
8/7/21	147.899	156.338	147.305	155.865	2,107,022,706.2	10,404,381,721.54
8/6/21	143.548	150.556	142.004	147.801	1,830,070,392.68	9,866,099,681.1
8/5/21	142.628	145.004	136.485	143.436	1,601,656,841.99	9,574,726,406.39
8/4/21	138.486	144.433	135.995	142.623	1,391,008,966.79	9,520,460,893.91
8/3/21	141.469	143.142	136.131	138.291	1,337,812,400.46	9,231,275,573.92
8/2/21	140.542	145.86	139.092	141.506	1,446,142,148.49	9,445,862,330.23
8/1/21	144.51	149.697	138.772	140.736	1,520,253,710.53	9,394,436,650.26
7/31/21	145.654	146.599	142.051	144.933	1,337,306,944.38	9,674,641,375.94
7/30/21	141.472	145.795	136.22	145.775	1,614,166,297.46	9,730,834,708.37
7/29/21	140.299	142.805	137.146	141.321	1,579,482,161.99	9,433,537,630.69
7/28/21	134.767	141.895	132.921	139.837	1,844,085,026.74	9,334,430,991.67
7/27/21	131.233	134.947	127.62	134.618	1,709,997,404.82	8,986,068,605.86
7/26/21	127.651	140.269	127.192	131.362	2,122,247,682.09	8,768,763,474.36
7/25/21	126.116	128.014	123.868	127.598	1,152,966,295.44	8,517,473,114.66
7/24/21	124.218	127.743	123.617	126.189	1,149,988,052.91	8,423,398,594.69
7/23/21	120.742	124.468	117.287	124.249	1,105,582,289.25	8,293,948,518.28
7/22/21	117.633	121.908	115.817	120.736	1,244,645,330.86	8,059,405,733.87
7/21/21	107.334	118.858	105.371	117.46	1,535,044,625.84	7,840,731,172.25
7/20/21	113.24	114.938	104.326	107.399	1,447,927,551.59	7,169,174,709.56
7/19/21	119.384	120.733	111.986	113.165	1,252,109,735.25	7,554,023,623.03
7/18/21	120.081	123.982	117.39	119.512	1,339,676,385.87	7,977,715,524.36
7/17/21	120.943	122.894	118.079	120.027	1,380,666,903.9	8,012,097,000.12
7/16/21	125.629	127.783	120.769	121.041	1,434,977,464.73	8,079,782,735.39
7/15/21	131.132	133.017	122.336	125.492	1,512,389,053.33	8,376,864,628.76
7/14/21	131.399	132.312	124.234	131.063	1,509,497,526.46	8,748,745,625.92
7/13/21	133.484	134.524	129.733	131.322	1,326,935,445.26	8,766,047,577.75
7/12/21	134.291	139.665	132.155	133.538	1,658,972,856.52	8,913,992,723.33
7/11/21	133.981	136.446	132.245	134.246	1,267,259,647.78	8,961,233,126.25
7/10/21	134.651	136.725	130.922	133.987	1,301,165,252.28	8,943,975,129.85
7/9/21	132.17	135.734	126.362	134.572	1,578,256,301.08	8,982,978,740.5
7/8/21	137.518	137.672	128.447	132.309	1,654,154,835.91	8,831,912,211.35
7/7/21	138.96	142.901	137.184	137.371	1,594,183,501.55	9,169,859,958
7/6/21	137.952	142.704	135.925	138.986	1,504,907,480.34	9,277,626,785.3
7/5/21	144.849	144.849	134.96	138.073	1,338,245,544.7	9,216,722,526.28
7/4/21	140.318	147.836	137.096	144.906	1,431,656,518.88	9,672,815,312.51
7/3/21	136.931	141.356	134.945	140.28	1,236,493,833.83	9,364,007,879.36
7/2/21	137.299	138.788	130.935	136.944	1,418,980,649.25	9,141,322,350.44
7/1/21	144.137	144.137	134.406	137.578	1,681,324,823.42	9,183,632,148.21
6/30/21	144.05	146.672	136.429	144.136	1,889,869,747.31	9,621,414,740.59
6/29/21	137.613	149.096	137.423	143.703	2,182,136,697.62	9,592,516,724.32
6/28/21	132.593	139.474	130.304	137.371	1,877,529,988.51	9,169,836,135.56
6/27/21	126.894	132.476	125.091	132.348	1,804,264,433.38	8,834,541,326.02

Similar Coins