Litecoin (LTC) historical data and Live price

Litecoin

LTC

$ 69.99 + 3.936 %

0.00231248 BTC

MARKET CAP
4.922 B

24H VOLUME
835.085 M

CIRC.SUPPLY
70.324 M

MAX SUPPLY
84 M

LTC

USD

Rank19

1H 0.24 %

24H 3.94 %

7D 2.33 %

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)
5/19/22	66.387	72.204	65.178	72.097	801,021,669.65	5,069,893,985.12
5/18/22	72.968	74.037	66.416	66.416	756,026,173.18	4,669,932,826.48
5/17/22	67.212	73.51	67.212	72.969	802,347,483.89	5,130,178,441.96
5/16/22	71.52	71.52	65.458	67.211	722,439,504.23	4,724,926,520.71
5/15/22	68.94	71.53	66.557	71.53	741,432,119.75	5,028,037,304.84
5/14/22	67.946	69.999	64.621	68.95	743,433,183.46	4,846,196,382.98
5/13/22	64.383	72.842	63.494	67.963	1,140,599,762.02	4,776,311,505.77
5/12/22	66.408	69.257	55.323	64.403	1,925,404,690.87	4,525,671,465.81
5/11/22	80.212	82.391	65.524	66.389	1,899,877,236.38	4,664,769,119.38
5/10/22	77.831	84.617	74.822	80.227	1,720,920,553.05	5,636,570,861.25
5/9/22	93.975	94.78	77.957	77.957	1,207,155,616.52	5,476,583,292.91
5/8/22	94.572	95.582	92.003	93.976	729,348,317.61	6,601,237,923.43
5/7/22	96.794	97.036	93.348	94.571	551,811,126.58	6,642,353,108.6
5/6/22	96.909	98.209	94.089	96.792	769,940,451.76	6,797,608,065.13
5/5/22	106.271	106.713	95.529	96.919	842,334,240.63	6,805,832,186.17
5/4/22	99.339	106.804	99.266	106.275	768,693,782.44	7,462,070,397.57
5/3/22	100.698	101.269	97.84	99.343	542,363,904.57	6,974,674,926.3
5/2/22	99.434	101.511	98.606	100.693	613,922,890.51	7,068,667,690.28
5/1/22	96.168	99.783	95.485	99.436	592,413,784.91	6,979,716,923.76
4/30/22	100.379	101.411	95.948	96.166	604,900,808.42	6,749,500,613.23
4/29/22	103.319	104.023	99.039	100.378	861,249,271.24	7,044,371,099.42
4/28/22	100.542	104.094	100.009	103.323	780,434,504.63	7,250,308,768.56
4/27/22	98.413	101.744	98.224	100.539	692,599,516.3	7,054,133,166.11
4/26/22	104.671	105.173	97.591	98.405	702,800,417.67	6,903,743,485.95
4/25/22	104.62	104.757	99.511	104.687	802,054,035.72	7,343,716,368.12
4/24/22	105.492	105.931	104.107	104.623	487,505,920.62	7,338,396,255.41
4/23/22	105.602	107.133	105.316	105.504	502,713,461.3	7,399,502,387.6
4/22/22	106.997	108.345	105.546	105.601	668,097,133.39	7,405,504,624.57
4/21/22	111.975	114.22	106.302	106.998	747,220,318.08	7,502,723,481.06
4/20/22	113.815	113.922	111.043	111.98	669,392,297.91	7,851,236,858.81
4/19/22	111.229	113.99	110.828	113.812	653,731,831.94	7,978,903,707.15
4/18/22	109.036	111.326	105.705	111.226	810,603,033.35	7,796,783,878.77
4/17/22	114.405	114.969	108.764	109.043	673,093,200.38	7,642,964,688.13
4/16/22	111.106	114.536	110.542	114.431	639,352,138.97	8,019,805,669.06
4/15/22	107.414	112.626	107.397	111.109	802,528,769.57	7,786,204,933.61
4/14/22	110.48	112.114	106.39	107.411	736,401,323.09	7,526,297,715.93
4/13/22	104.825	110.669	104.245	110.482	806,829,114.4	7,740,680,059.93
4/12/22	102.644	105.672	102.252	104.828	638,546,461.37	7,343,768,616.34
4/11/22	111.153	111.153	102.598	102.607	807,193,871.45	7,187,457,582.24
4/10/22	112.778	114.369	111.174	111.174	510,044,015.23	7,786,718,743.08
4/9/22	110.878	112.79	110.571	112.777	519,806,313	7,898,196,393.89
4/8/22	114.238	115.082	110.618	110.882	747,638,227.17	7,764,650,534.94
4/7/22	112.471	114.878	111.466	114.23	635,873,841.97	7,998,274,756.92
4/6/22	123.2	123.249	112.461	112.461	1,017,954,203.27	7,873,643,875.66
4/5/22	124.86	127.073	123.196	123.213	662,578,352.56	8,625,563,716.89
4/4/22	128.907	128.907	122.112	124.862	849,319,391.55	8,740,073,172.7
4/3/22	124.902	129.306	124.219	128.946	676,091,829.37	9,025,019,996.76
4/2/22	124.882	128.095	124.469	124.923	761,262,627.53	8,742,461,714.29
4/1/22	123.732	125.966	120.125	124.883	854,575,074.96	8,738,682,306.32
3/31/22	131.166	132.776	122.523	123.716	1,352,615,724	8,656,106,959.07
3/30/22	130.055	133.907	127.103	131.169	928,949,835.09	9,176,644,473.28
3/29/22	127.911	131.786	127.729	130.061	837,905,296.8	9,098,201,719.67
3/28/22	129.401	132.412	127.853	127.939	943,699,101.43	8,948,776,145.65
3/27/22	124.889	129.397	123.676	129.397	740,569,100.15	9,049,850,375.67
3/26/22	124.071	125.361	122.287	124.881	560,151,991.66	8,733,095,757.68
3/25/22	126.583	127.094	122.377	124.067	822,120,492.47	8,675,282,714.12
3/24/22	122.468	127.293	120.852	126.581	1,007,870,447	8,850,106,216.84
3/23/22	122.923	124.093	119.097	122.475	872,780,593.29	8,562,147,242.37
3/22/22	116.15	123.145	115.767	122.928	1,124,098,344.6	8,592,857,321.64
3/21/22	114.834	116.628	113.742	116.159	833,192,536.93	8,118,865,847.88
3/20/22	116.357	117.76	111.931	114.829	859,708,742.09	8,025,097,838.84
3/19/22	112.088	116.373	111.798	116.373	741,516,370.29	8,132,145,626.94
3/18/22	110.303	112.79	108.481	112.116	644,181,132.97	7,833,854,564.81
3/17/22	111.351	111.429	108.87	110.31	616,556,664.34	7,706,907,839.54
3/16/22	106.976	111.365	106.009	111.359	977,477,844.46	7,779,385,658.3
3/15/22	105.666	108.434	102.77	106.989	713,675,629.98	7,473,328,700.15
3/14/22	102.111	105.777	101.502	105.674	743,010,065.3	7,380,717,480.59
3/13/22	105.812	107.202	101.904	102.115	535,011,513.48	7,131,324,198.87
3/12/22	104.965	107.766	104.807	105.832	536,251,475.6	7,390,140,684.91
3/11/22	102.649	106.567	100.504	104.965	764,305,866.42	7,328,799,898.09
3/10/22	106.934	106.972	100.67	102.656	814,685,365.22	7,166,745,105.34
3/9/22	100.622	109.046	100.622	106.942	812,074,655.15	7,465,237,612.71
3/8/22	98.862	102.16	98.5	100.618	699,527,174.65	7,023,040,508.7
3/7/22	101.596	103.662	97.237	98.869	756,482,342.24	6,900,277,989.88
3/6/22	104.981	105.609	101.546	101.594	563,304,860.91	7,089,739,674.79
3/5/22	101.408	105.351	100.218	104.977	548,783,173.86	7,325,064,635.02
3/4/22	111.413	112.356	100.207	101.392	930,473,365.66	7,074,135,850.21
3/3/22	110.356	112.504	108.962	111.352	905,649,306.04	7,768,244,936.03
3/2/22	112.54	114.244	109.673	110.351	838,169,853.36	7,697,621,841.51
3/1/22	113.476	115.58	110.731	112.544	951,568,702.47	7,849,740,880.43
2/28/22	103.1	113.475	102.227	113.475	930,577,762.82	7,913,795,841.82
2/27/22	108.237	109.875	102.354	103.106	706,861,756.2	7,189,905,623.75
2/26/22	109.264	113.239	107.206	108.244	773,091,210.14	7,547,345,495.32
2/25/22	104.235	110.336	102.056	109.266	903,266,080.06	7,617,907,131.95
2/24/22	105.942	106.206	92.613	104.23	1,676,180,999.78	7,266,114,353.03
2/23/22	107.519	110.811	105.79	105.966	740,588,314.59	7,386,308,122.08
2/22/22	103.431	107.606	101.272	107.523	902,125,483.71	7,494,119,090.68
2/21/22	110.835	114.312	103.38	103.45	980,192,105.41	7,209,588,155.11
2/20/22	115.708	115.708	109.148	110.832	736,479,992.39	7,723,216,341.64
2/19/22	115.194	116.989	113.673	115.709	686,244,892.49	8,062,187,751.72

Similar Coins