- 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) |
|---|---|---|---|---|---|---|
| 1/20/21 | 153.356 | 156.138 | 139.093 | 149.931 | 9,002,037,329.598 | 9,943,883,701.525 |
| 1/19/21 | 152.198 | 165.924 | 150.488 | 153.487 | 9,314,780,274.81 | 10,178,638,261.657 |
| 1/18/21 | 142.435 | 154.526 | 138.811 | 152.144 | 6,640,211,537.689 | 10,088,494,154.91 |
| 1/17/21 | 144.225 | 146.824 | 137.07 | 142.431 | 6,098,835,632.655 | 9,443,391,846.205 |
| 1/16/21 | 144.188 | 152.061 | 140.002 | 144.265 | 7,183,807,955.38 | 9,563,943,062.625 |
| 1/15/21 | 152.112 | 155.117 | 132.193 | 144.238 | 8,416,625,031.368 | 9,561,058,743.085 |
| 1/14/21 | 147.38 | 156.567 | 144.183 | 152.085 | 8,271,411,809.602 | 10,080,148,976.822 |
| 1/13/21 | 132.659 | 147.878 | 126.862 | 147.421 | 8,421,748,673.282 | 9,766,018,250.945 |
| 1/12/21 | 139.08 | 146.716 | 128.927 | 132.636 | 11,898,878,221.662 | 8,786,548,247.326 |
| 1/11/21 | 171.095 | 171.095 | 114.956 | 139.252 | 17,994,263,494.32 | 9,224,850,104.681 |
| 1/10/21 | 177.477 | 185.78 | 163.785 | 171.115 | 12,774,461,582.482 | 11,335,608,545.879 |
| 1/9/21 | 173.254 | 179.09 | 164.152 | 177.484 | 11,136,779,198.255 | 11,757,532,983.451 |
| 1/8/21 | 169.642 | 181.767 | 151.65 | 173.28 | 14,705,614,969.274 | 11,479,032,354.227 |
| 1/7/21 | 169.068 | 180.873 | 162.807 | 169.616 | 13,099,581,396.104 | 11,236,313,943.692 |
| 1/6/21 | 158.666 | 169.657 | 155.453 | 169.017 | 10,743,884,477.184 | 11,196,630,531.447 |
| 1/5/21 | 154.898 | 162.85 | 147.4 | 158.595 | 10,192,818,975.804 | 10,506,208,952.99 |
| 1/4/21 | 160.271 | 173.028 | 143.624 | 154.807 | 13,659,785,704.436 | 10,254,764,750.433 |
| 1/3/21 | 136.949 | 163.899 | 135.74 | 160.191 | 15,385,661,270.666 | 10,610,100,156.806 |
| 1/2/21 | 126.273 | 140.373 | 123.694 | 136.945 | 10,532,067,985.168 | 9,069,424,356.168 |
| 1/1/21 | 124.673 | 133.186 | 123.328 | 126.23 | 7,326,980,727.502 | 8,358,909,485.908 |
| 12/31/20 | 129.48 | 130.166 | 123.036 | 124.69 | 6,274,573,135.091 | 8,256,035,500.726 |
| 12/30/20 | 129.062 | 132.45 | 123.444 | 129.466 | 8,127,317,344.907 | 8,571,310,123.738 |
| 12/29/20 | 130.033 | 130.609 | 121.187 | 129.041 | 9,160,551,332.085 | 8,542,261,137.11 |
| 12/28/20 | 127.588 | 136.185 | 127.071 | 130.05 | 10,248,729,546.813 | 8,608,138,657.318 |
| 12/27/20 | 129.457 | 138.32 | 123.097 | 127.517 | 14,103,307,412.121 | 8,439,551,136.235 |
| 12/26/20 | 127.079 | 134.735 | 125.134 | 129.459 | 12,680,207,148.444 | 8,567,168,164.995 |
| 12/25/20 | 111.512 | 128.026 | 108.586 | 126.984 | 11,678,543,063.115 | 8,402,415,630.927 |
| 12/24/20 | 101.895 | 111.933 | 99.606 | 111.565 | 10,108,653,753.092 | 7,381,279,578.637 |
| 12/23/20 | 113.679 | 116.888 | 96.27 | 101.817 | 12,287,537,836.435 | 6,735,539,589.927 |
| 12/22/20 | 104.951 | 114.03 | 98.869 | 113.68 | 11,221,164,987.21 | 7,519,474,399.462 |
| 12/21/20 | 114.668 | 118.015 | 101.599 | 105.005 | 9,903,839,432.842 | 6,944,917,514.765 |
| 12/20/20 | 120.493 | 122.735 | 110.773 | 114.666 | 8,652,067,110.299 | 7,583,089,812.364 |
| 12/19/20 | 109.366 | 123.755 | 105.686 | 120.559 | 9,859,343,632.431 | 7,971,885,334.897 |
| 12/18/20 | 100.989 | 112.251 | 99.551 | 109.385 | 10,096,427,748.89 | 7,232,216,464.228 |
| 12/17/20 | 92.799 | 109.235 | 91.141 | 100.96 | 11,165,000,706.036 | 6,674,511,819.258 |
| 12/16/20 | 81.412 | 92.846 | 79.032 | 92.79 | 6,152,647,269.902 | 6,133,693,800.383 |
| 12/15/20 | 82.364 | 84.708 | 80.7 | 81.401 | 3,727,495,995.808 | 5,380,245,586.558 |
| 12/14/20 | 82.029 | 82.874 | 79.427 | 82.363 | 3,459,910,049.234 | 5,443,275,105.025 |
| 12/13/20 | 76.713 | 83.889 | 75.659 | 82.001 | 3,845,040,542.812 | 5,418,690,204.455 |
| 12/12/20 | 72.079 | 77.52 | 72.079 | 76.707 | 2,966,684,035.283 | 5,068,283,240.049 |
| 12/11/20 | 74.826 | 74.855 | 70.231 | 72.087 | 3,761,860,017.264 | 4,762,563,166.39 |
| 12/10/20 | 77.412 | 77.575 | 73.471 | 74.83 | 3,007,098,971.457 | 4,943,203,900.118 |
| 12/9/20 | 76.738 | 78.1 | 72.619 | 77.411 | 4,239,672,634.344 | 5,113,163,503.181 |
| 12/8/20 | 83.616 | 84.714 | 75.976 | 76.749 | 4,230,876,095.352 | 5,068,820,612.271 |
| 12/7/20 | 83.545 | 86.726 | 81.933 | 83.624 | 4,312,326,195.625 | 5,522,332,007.815 |
| 12/6/20 | 83.116 | 85.037 | 80.602 | 83.555 | 3,454,805,956.942 | 5,517,178,550.559 |
| 12/5/20 | 80.007 | 84.169 | 79.154 | 83.119 | 4,517,680,975.427 | 5,487,737,378.021 |
| 12/4/20 | 89.104 | 89.602 | 78.769 | 80.017 | 5,444,117,736.021 | 5,282,368,906.172 |
| 12/3/20 | 88.876 | 91.123 | 85.807 | 89.099 | 6,014,261,403.546 | 5,881,242,129.663 |
| 12/2/20 | 85.438 | 90.105 | 83.395 | 88.857 | 7,713,268,209.603 | 5,864,578,837.467 |
| 11/29/20 | 72.7 | 80.783 | 71.733 | 79.235 | 5,314,384,737.924 | 5,227,758,601.744 |
| 11/28/20 | 69.132 | 74.834 | 68.553 | 72.693 | 4,784,394,517.6 | 4,795,595,984.011 |
| 11/27/20 | 70.884 | 73.464 | 65.953 | 69.124 | 5,874,999,214.236 | 4,559,668,328.373 |
| 11/26/20 | 81.875 | 83.073 | 65.225 | 70.866 | 8,965,913,475.832 | 4,674,081,621.017 |
| 11/25/20 | 89.204 | 90.412 | 79.864 | 81.88 | 6,033,297,330.561 | 5,400,000,836.86 |
| 11/24/20 | 89.033 | 93.576 | 86.832 | 89.205 | 7,748,145,324.975 | 5,882,460,030.485 |
| 11/23/20 | 82.704 | 90.164 | 81.185 | 89.039 | 7,198,913,664.206 | 5,870,816,228.789 |
| 11/22/20 | 86.41 | 87.644 | 79.646 | 82.704 | 6,285,046,851.571 | 5,452,444,708.327 |
| 11/21/20 | 82.583 | 88.004 | 80.651 | 86.41 | 6,565,673,514.253 | 5,696,028,601.222 |
| 11/20/20 | 81.684 | 85.175 | 80.265 | 82.583 | 6,264,878,329.033 | 5,444,339,641.538 |
| 11/19/20 | 73.696 | 83.212 | 71.797 | 81.684 | 6,615,851,204.196 | 5,384,471,724.208 |
| 11/18/20 | 75.85 | 76.447 | 69.629 | 73.695 | 6,120,728,271.248 | 4,857,299,278.15 |
| 11/17/20 | 73.501 | 76.435 | 71.235 | 75.852 | 5,781,117,491.106 | 4,998,932,617.319 |
| 11/16/20 | 62.28 | 71.997 | 62.171 | 71.326 | 5,089,779,253.858 | 4,700,142,572.365 |
| 11/15/20 | 63.774 | 64.147 | 61.235 | 62.28 | 2,565,763,409.67 | 4,103,576,321.187 |
| 11/14/20 | 65.457 | 65.836 | 61.927 | 63.774 | 2,879,859,655.008 | 4,201,549,257.213 |
| 11/13/20 | 60.365 | 66.021 | 60.312 | 65.457 | 4,324,936,978.348 | 4,311,996,164.09 |
| 11/12/20 | 59.515 | 60.45 | 58.305 | 60.365 | 2,506,731,800.708 | 3,976,146,556.751 |
| 11/11/20 | 58.237 | 60.548 | 58.205 | 59.515 | 2,580,790,978.692 | 3,919,710,178.056 |
| 11/10/20 | 59.365 | 59.657 | 57.597 | 58.237 | 2,269,831,642.517 | 3,835,152,414.365 |
| 11/9/20 | 61.055 | 61.776 | 57.842 | 59.364 | 2,791,720,300.167 | 3,908,932,290.415 |
| 11/8/20 | 59.144 | 61.813 | 58.881 | 61.055 | 2,560,316,021.463 | 4,019,845,346.339 |
| 11/7/20 | 63.131 | 64.402 | 57.592 | 59.144 | 4,320,946,722.034 | 3,893,544,750.752 |
| 11/6/20 | 58.676 | 63.28 | 58.465 | 63.131 | 4,083,503,372.653 | 4,155,585,901.869 |
| 11/5/20 | 54.502 | 59.224 | 54.502 | 58.678 | 3,250,514,598.503 | 3,862,051,531.989 |
| 11/4/20 | 53.819 | 55.007 | 51.607 | 54.499 | 3,050,534,139.302 | 3,586,579,398.229 |
| 11/3/20 | 53.817 | 54.272 | 51.648 | 53.82 | 2,580,300,878.595 | 3,541,432,846.626 |
| 10/30/20 | 54.766 | 55.571 | 52.527 | 53.835 | 2,563,994,174.217 | 3,540,959,118.328 |
| 10/29/20 | 55.743 | 56.304 | 53.46 | 54.766 | 3,010,404,351.657 | 3,601,801,225.079 |
| 10/28/20 | 57.816 | 60.302 | 54.711 | 55.743 | 3,786,206,312.37 | 3,665,696,641.367 |
| 10/27/20 | 56.746 | 58.885 | 56.511 | 57.816 | 3,431,678,161.797 | 3,801,761,833.283 |
| 10/26/20 | 58.675 | 59.097 | 55.213 | 56.746 | 3,701,855,843.425 | 3,731,081,184.048 |
| 10/25/20 | 59.096 | 59.771 | 56.661 | 58.675 | 3,725,652,470.166 | 3,857,572,662.552 |
| 10/24/20 | 55.239 | 59.325 | 54.815 | 59.096 | 3,899,047,276.947 | 3,884,856,116.878 |
| 10/23/20 | 54.299 | 56.668 | 53.183 | 55.239 | 3,519,541,892.343 | 3,630,921,271.914 |
| 10/22/20 | 53.016 | 56.061 | 53.01 | 54.267 | 3,814,584,794.117 | 3,566,118,639.217 |
| 10/21/20 | 47.063 | 54.548 | 47.056 | 53.045 | 3,534,993,795.924 | 3,485,819,576.416 |
| 10/20/20 | 48.103 | 48.44 | 46.685 | 47.051 | 1,757,468,523.476 | 3,091,763,885.854 |
| 10/19/20 | 47.641 | 48.496 | 46.994 | 48.099 | 1,771,107,656.444 | 3,160,267,220.368 |
| 10/18/20 | 47.059 | 47.878 | 46.973 | 47.62 | 2,636,565,895.07 | 3,128,435,828.285 |
