- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Litecoin (LTC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/29/20 | 45.251 | 45.809 | 45.105 | 45.698 | 985,360,575.527 | 2,996,289,345.945 |
| 9/28/20 | 46.064 | 46.907 | 45.219 | 45.271 | 1,157,658,930.38 | 2,967,951,482.409 |
| 9/27/20 | 46.05 | 46.476 | 44.89 | 46.01 | 995,464,293.533 | 3,016,098,328.535 |
| 9/26/20 | 45.98 | 46.433 | 45.432 | 46.131 | 1,001,047,364.528 | 3,023,670,012.391 |
| 9/25/20 | 45.048 | 46.445 | 44.204 | 46.009 | 1,159,558,917.604 | 3,015,294,450.2 |
| 9/24/20 | 43.042 | 45.148 | 42.747 | 44.961 | 1,129,884,291.866 | 2,946,301,290.661 |
| 9/23/20 | 44.566 | 45.007 | 42.735 | 43.042 | 1,330,940,959.092 | 2,820,223,523.272 |
| 9/22/20 | 43.359 | 44.765 | 43.117 | 44.545 | 1,078,696,493.533 | 2,918,394,264.089 |
| 9/21/20 | 47.129 | 47.649 | 42.543 | 43.39 | 1,923,483,522.627 | 2,842,432,912.056 |
| 9/20/20 | 48.668 | 48.671 | 46.431 | 47.101 | 1,033,913,349.548 | 3,085,167,468.424 |
| 9/19/20 | 48.482 | 49.033 | 48.208 | 48.677 | 961,716,690.429 | 3,188,069,966.844 |
| 9/18/20 | 48.828 | 49.078 | 47.792 | 48.463 | 1,135,775,839.845 | 3,173,679,301.324 |
| 9/17/20 | 47.981 | 49.48 | 47.875 | 48.877 | 1,701,721,112.735 | 3,200,475,070.025 |
| 9/16/20 | 48.46 | 48.792 | 47.467 | 47.933 | 1,674,030,601.746 | 3,138,328,709.33 |
| 9/15/20 | 49.117 | 50.145 | 48.348 | 48.39 | 1,663,112,038.173 | 3,167,891,971.453 |
| 9/14/20 | 48.05 | 49.945 | 47.439 | 49.09 | 1,786,276,097.831 | 3,213,367,489.559 |
| 9/13/20 | 50.761 | 50.931 | 47.525 | 48.066 | 1,785,910,878.176 | 3,145,983,705.154 |
| 9/12/20 | 49.058 | 51.221 | 48.672 | 50.817 | 1,588,978,329.445 | 3,325,687,816.746 |
| 9/11/20 | 48.717 | 49.41 | 47.402 | 49.09 | 1,835,173,088.726 | 3,212,303,729.086 |
| 9/10/20 | 47.923 | 49.384 | 47.903 | 48.717 | 2,001,211,523.662 | 3,187,527,096.429 |
| 9/9/20 | 47.377 | 48.847 | 46.701 | 47.898 | 1,828,181,736.12 | 3,133,588,725.47 |
| 9/8/20 | 48.805 | 49.3 | 46.202 | 47.384 | 2,314,205,962.727 | 3,099,602,851.006 |
| 9/7/20 | 48.034 | 49.072 | 45.622 | 48.77 | 2,235,340,012.827 | 3,189,892,799.765 |
| 9/6/20 | 47.597 | 48.896 | 46.623 | 48.054 | 2,075,916,067.37 | 3,142,675,721.59 |
| 9/5/20 | 50.619 | 51.318 | 46.146 | 47.589 | 2,831,766,569.957 | 3,111,962,364.74 |
| 9/4/20 | 47.779 | 52.333 | 47.185 | 50.612 | 2,851,271,830.354 | 3,309,267,725.94 |
| 9/3/20 | 58.013 | 58.531 | 47.059 | 47.774 | 2,765,272,845.179 | 3,123,351,779.289 |
| 9/2/20 | 62.871 | 63.071 | 57.14 | 58.1 | 2,790,169,259.756 | 3,797,966,399.858 |
| 9/1/20 | 61.105 | 64.184 | 60.387 | 62.883 | 2,717,986,648.532 | 4,110,169,775.678 |
| 8/31/20 | 62.844 | 63.491 | 60.752 | 61.114 | 2,561,891,271.707 | 3,994,085,079.556 |
| 8/30/20 | 57.208 | 62.798 | 57.171 | 62.725 | 2,759,602,453.557 | 4,099,231,860.25 |
| 8/29/20 | 57.439 | 58.227 | 57.13 | 57.292 | 2,006,047,085.914 | 3,743,728,944.906 |
| 8/28/20 | 56.104 | 58.168 | 55.566 | 57.354 | 2,206,041,300.878 | 3,747,428,403.094 |
| 8/27/20 | 58.299 | 59.16 | 54.795 | 56.041 | 2,212,235,186.876 | 3,661,200,919.126 |
| 8/26/20 | 58.442 | 58.992 | 57.214 | 58.358 | 2,067,102,731.572 | 3,812,133,909.346 |
| 8/25/20 | 62.215 | 62.342 | 57.268 | 58.581 | 2,625,416,624.116 | 3,826,259,089.194 |
| 8/24/20 | 60.623 | 62.82 | 60.272 | 62.199 | 2,490,426,541.515 | 4,062,179,119.335 |
| 8/23/20 | 60.263 | 61.489 | 58.34 | 60.623 | 2,315,616,100.324 | 3,958,807,135.573 |
| 8/22/20 | 59.363 | 60.462 | 58.289 | 60.311 | 2,317,942,995.792 | 3,937,965,763.039 |
| 8/21/20 | 62.906 | 63.65 | 59.173 | 59.379 | 2,911,090,514.98 | 3,876,858,022.119 |
| 8/20/20 | 62.02 | 63.531 | 61.285 | 62.967 | 2,801,314,590.876 | 4,110,648,055.117 |
| 8/19/20 | 65.555 | 66.967 | 59.573 | 62.005 | 3,345,972,244.255 | 4,047,380,317.347 |
| 8/18/20 | 67.056 | 68.033 | 64.278 | 65.528 | 3,627,257,059.878 | 4,276,903,969.7 |
| 8/17/20 | 63.827 | 68.52 | 61.882 | 67.028 | 3,997,651,593.504 | 4,374,438,900.095 |
| 8/16/20 | 59.942 | 64.289 | 59.331 | 63.827 | 3,595,771,595.185 | 4,165,123,797.33 |
| 8/15/20 | 56.726 | 60.376 | 56.726 | 59.928 | 3,063,536,363.075 | 3,910,281,206.185 |
| 8/14/20 | 57.701 | 57.981 | 56.357 | 56.753 | 2,476,128,673.942 | 3,702,706,246.6 |
| 8/13/20 | 54.989 | 57.862 | 52.349 | 57.741 | 2,843,622,469.162 | 3,766,743,819.012 |
| 8/12/20 | 54.366 | 55.559 | 52.323 | 54.969 | 2,450,391,467.46 | 3,585,464,598.962 |
| 8/11/20 | 58.289 | 59.44 | 53.231 | 54.387 | 2,754,950,222.316 | 3,547,154,657.206 |
| 8/10/20 | 57.117 | 59.243 | 57.117 | 58.289 | 2,247,183,310.285 | 3,801,224,616.554 |
| 8/9/20 | 58.228 | 58.66 | 56.5 | 57.139 | 1,601,010,109.768 | 3,725,788,181.865 |
| 8/8/20 | 57.206 | 58.543 | 56.651 | 58.129 | 1,726,820,322.755 | 3,789,893,300.915 |
| 8/7/20 | 59.148 | 60.841 | 55.872 | 57.246 | 2,756,992,175.167 | 3,731,890,489.269 |
| 8/6/20 | 58.987 | 60.564 | 57.976 | 59.164 | 2,241,049,268.514 | 3,856,601,785.375 |
| 8/5/20 | 57.576 | 59.766 | 57.117 | 59.011 | 2,144,590,018.972 | 3,846,220,332.828 |
| 8/4/20 | 58.462 | 59.416 | 56.801 | 57.533 | 2,088,598,737.574 | 3,749,523,928.477 |
| 8/3/20 | 56.625 | 59.645 | 56.137 | 58.469 | 2,250,487,587.306 | 3,810,634,493.541 |
| 8/2/20 | 61.26 | 64.459 | 55.803 | 56.641 | 3,499,183,525.56 | 3,691,130,076.2 |
| 8/1/20 | 57.998 | 61.663 | 57.505 | 61.293 | 3,124,975,566.804 | 3,993,808,113.868 |
| 7/31/20 | 56.655 | 58.739 | 55.826 | 57.998 | 2,461,431,453.764 | 3,778,669,741.512 |
| 7/30/20 | 55.101 | 57.971 | 54.077 | 56.643 | 3,015,740,897.778 | 3,689,985,567.644 |
| 7/29/20 | 55.592 | 56.693 | 55.03 | 55.172 | 2,572,759,911.149 | 3,593,728,339.405 |
| 7/28/20 | 53.061 | 57.131 | 51.903 | 55.575 | 3,293,197,775.312 | 3,619,587,263.065 |
| 7/27/20 | 47.974 | 54.931 | 47.521 | 52.95 | 3,397,559,596.414 | 3,448,224,688.25 |
| 7/26/20 | 48.837 | 50.379 | 47.716 | 47.979 | 2,587,129,919.816 | 3,124,123,307.275 |
| 7/25/20 | 44.107 | 49.162 | 44.068 | 48.805 | 2,433,671,617.828 | 3,177,555,508.42 |
| 7/24/20 | 44.85 | 44.88 | 44.059 | 44.183 | 1,620,747,746.262 | 2,876,436,566.117 |
| 7/23/20 | 44.94 | 45.467 | 44.578 | 44.85 | 1,775,727,714.017 | 2,919,572,017.873 |
| 7/22/20 | 43.607 | 45.001 | 43.319 | 44.936 | 1,383,704,375.895 | 2,924,848,188.777 |
| 7/21/20 | 41.974 | 43.928 | 41.886 | 43.616 | 1,384,220,461.945 | 2,838,623,093.069 |
| 7/20/20 | 42.551 | 42.706 | 41.642 | 41.976 | 1,152,077,278.881 | 2,731,558,150.157 |
| 7/19/20 | 42.426 | 42.698 | 41.884 | 42.553 | 1,140,767,148.586 | 2,768,772,724.778 |
| 7/18/20 | 41.908 | 42.83 | 41.783 | 42.426 | 1,141,296,420.586 | 2,760,226,500.475 |
| 7/17/20 | 42.041 | 42.341 | 41.779 | 41.913 | 1,336,746,649.553 | 2,726,545,149.815 |
| 7/16/20 | 43.264 | 43.404 | 41.475 | 42.035 | 1,543,731,673.068 | 2,734,230,404.413 |
| 7/15/20 | 43.79 | 44.009 | 42.991 | 43.279 | 1,809,900,341.841 | 2,814,802,323.958 |
| 7/14/20 | 43.969 | 44.002 | 43.141 | 43.803 | 1,882,872,130.301 | 2,848,566,182.849 |
| 7/13/20 | 44.636 | 45.307 | 43.237 | 43.92 | 1,724,704,949.585 | 2,855,849,775.373 |
| 7/12/20 | 44.688 | 45.183 | 44.06 | 44.636 | 1,598,865,182.29 | 2,902,091,664.412 |
| 7/11/20 | 44.251 | 44.706 | 44.005 | 44.677 | 1,764,984,238.045 | 2,904,378,314.438 |
| 7/10/20 | 44.505 | 44.532 | 43.547 | 44.246 | 1,840,301,461.975 | 2,876,028,159.813 |
| 7/9/20 | 45.188 | 45.709 | 43.83 | 44.537 | 1,985,305,536.082 | 2,894,664,418.743 |
| 7/8/20 | 43.318 | 45.41 | 43.172 | 45.201 | 2,161,892,497.597 | 2,937,468,639.82 |
| 7/7/20 | 43.963 | 44.225 | 43.109 | 43.318 | 1,360,983,975.65 | 2,814,829,248.434 |
| 7/6/20 | 41.598 | 44.147 | 41.496 | 43.963 | 1,743,603,777.619 | 2,856,450,322.68 |
| 7/5/20 | 42.022 | 42.158 | 40.985 | 41.598 | 1,170,070,064.997 | 2,702,477,997.466 |
| 7/4/20 | 41.173 | 42.173 | 41.134 | 42.067 | 1,173,145,659.482 | 2,732,595,058.46 |
| 7/3/20 | 41.472 | 41.682 | 41.045 | 41.205 | 1,122,905,125.61 | 2,676,330,600.021 |
| 7/2/20 | 41.737 | 41.935 | 40.656 | 41.486 | 1,339,074,368.928 | 2,694,260,226.605 |
