Litecoin (LTC) historical data and Live price

litecoin

Litecoin

LTC
$ 87.25 -4.661 % 0.00322147 BTC
MARKET CAP
6.332 B
24H VOLUME
625.882 M
CIRC.SUPPLY
72.579 M
MAX SUPPLY
84 M
Rank13
1H 0.64 %
24H -4.66 %
7D 10.49 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/2393.51793.61788.17889.247552,145,190.26,477,281,581.88
3/26/2391.58294.64390.98393.525489,851,736.656,787,108,379.89
3/25/2393.70793.96890.42491.581493,921,885.266,645,340,220.69
3/24/2393.69995.75989.87493.71866,952,421.56,799,118,791.75
3/23/2387.34894.44886.03193.7011,054,746,379.296,797,775,971.87
3/22/2382.71788.1579.94987.357969,686,696.026,336,879,892.73
3/21/2378.43583.13577.72682.735567,896,558.185,997,922,143.74
3/20/2384.42184.48378.37178.425578,107,211.475,685,409,727.18
3/19/2383.00186.41782.68384.436444,514,565.446,121,218,362.2
3/18/2385.52687.8882.8282.984602,010,402.646,015,929,154.59
3/17/2379.05585.50978.5285.502610,202,264.096,198,514,125.55
3/16/2376.46479.87576.2179.054542,002,590.75,731,009,173.12
3/15/2384.35685.65575.65476.428805,712,252.35,540,273,434.8
3/14/2381.76988.179.79484.351882,163,452.086,113,986,913.39
3/13/2376.34182.90674.94281.7681,017,027,604.045,926,218,159.7
3/12/2369.7176.47968.2276.312766,082,095.595,530,212,803.42
3/11/2371.74874.02666.67869.7071,077,950,407.735,051,064,321.33
3/10/2376.73376.77869.15971.7621,038,005,216.715,199,427,059.87
3/9/2382.78584.75975.72176.731688,488,963.185,558,851,963.45
3/8/2386.30186.50782.11582.784501,018,352.495,996,702,586.18
3/7/2387.42488.69684.95286.302562,810,842.476,250,961,207.35
3/6/2389.94990.46987.15587.423497,425,952.86,331,552,664.28
3/5/2389.28991.68589.26889.953334,569,360.26,514,229,400.03
3/4/2390.54490.74588.05789.29353,464,242.116,465,508,116.21
3/3/2395.26495.3588.11290.549651,979,396.666,556,068,685.84
3/2/2397.73398.11694.28495.257469,936,514.186,896,256,457.69
3/1/2393.79597.92993.79597.738533,713,999.687,075,143,932.38
2/28/2394.08595.86193.38993.793409,490,427.286,788,906,586.42
2/27/2395.25795.93492.9994.087432,031,681.096,809,483,490.82
2/26/2393.24695.46992.91995.256382,931,743.986,893,443,731.78
2/25/2391.56493.39891.15293.263414,154,710.056,748,594,859.29
2/24/2394.68895.13390.82591.555503,847,732.886,624,262,266.19
2/23/2395.21796.15393.74994.692489,893,890.486,850,458,145.75
2/22/2393.72295.35592.11195.219668,342,701.216,887,906,207.51
2/21/2395.94896.74292.47993.709693,293,752.076,778,062,193.84
2/20/2397.60298.48994.90495.941805,774,821.86,938,727,902.78
2/19/2399.793101.12497.30697.564550,959,679.897,055,419,935.43
2/18/23100.302101.61199.22299.792625,887,363.557,215,827,855.17
2/17/2398.95101.54498.673100.31725,287,122.767,252,540,605.43
2/16/23102.788104.4898.91398.952737,793,870.477,153,786,611.01
2/15/2395.689102.81995.181102.795725,730,052.427,430,892,811.56
2/14/2391.12595.76690.53595.688594,958,420.216,916,408,629.37
2/13/2392.39794.6788.8591.122681,702,114.446,585,679,137.84
2/12/2394.42194.52591.60492.396367,491,351.476,677,096,874.99
2/11/2393.53194.70893.03994.431410,760,114.766,823,466,669.07
2/10/2392.09594.04491.3793.529636,744,665.856,757,610,383.57
2/9/2399.21399.37890.92192.098835,624,265.156,653,573,129.28
2/8/23100.923102.02497.4399.208627,006,188.267,166,472,431.25
2/7/2396.045101.16295.98100.928723,164,902.617,290,010,496.97
2/6/2396.46797.84995.4196.062454,784,284.666,937,896,017.41
2/5/2398.61498.8195.21596.459467,715,468.226,965,837,873.16
2/4/2399.96101.08598.52798.614412,470,764.157,120,806,332.72
2/3/2398.678100.48198.0499.971581,587,514.957,218,006,249.04
2/2/23100.44101.87898.49598.69679,499,126.37,124,767,826.77
2/1/2394.297101.98394.013100.4441,000,421,802.257,250,666,826.22
1/31/2391.26395.99991.26394.308786,998,061.936,807,111,614.51
1/30/2395.04795.84789.591.262767,486,345.216,586,636,002.25
1/29/2389.60197.46189.60195.051,052,463,965.126,859,344,491.2
1/28/2388.8589.66387.50689.602403,642,649.286,465,505,641.56
1/27/2387.59289.10186.34788.846432,915,138.886,410,309,657.3
1/26/2389.36889.8587.17187.589495,312,033.436,319,021,327.8
1/25/2387.21991.62385.9989.381526,831,340.526,447,577,651.15
1/24/2390.01191.09586.787.203508,764,325.786,289,801,294.71
1/23/2387.63192.53387.63190.026674,337,928.946,492,726,045.79
1/22/2388.31589.89486.9987.63525,923,629.236,319,287,022.78
1/21/2390.49991.33388.3188.315678,058,076.736,368,042,805.55
1/20/2384.23190.72183.22290.493618,138,690.116,524,500,917.69
1/19/2382.76784.42382.14184.232468,877,565.156,072,490,171.93
1/18/2387.12488.21382.76282.775745,330,3205,966,863,310.85
1/17/2385.84988.61185.00587.117689,233,512.586,279,179,374.44
1/16/2387.36588.84685.13185.834643,419,792.546,186,037,700.86
1/15/2387.81488.45285.99787.366575,262,095.676,295,698,138.03
1/14/2386.33590.64586.17387.8141,235,692,683.856,327,374,199.42
1/13/2385.96987.58383.92486.34726,155,926.796,220,515,193.87
1/12/2384.28686.0482.84485.964919,252,860.256,192,820,470.39
1/11/2380.88884.41580.16184.07651,624,972.36,055,791,887.63
1/10/2381.73182.59679.88180.888561,103,5525,825,957,315.04
1/9/2377.67783.28877.67781.747879,528,523.075,887,263,235.41
1/8/2376.36977.68275.5377.682384,160,222.285,593,945,349.14
1/7/2375.99376.60275.66976.373332,539,242.75,499,144,135.92
1/6/2374.25976.26673.01275.993537,790,218.675,471,155,487.57
1/5/2375.43176.17273.91474.251432,215,596.955,345,242,467.16
1/4/2375.60277.64474.65875.434577,893,231.225,429,865,058.53
1/3/2374.86376.15774.21175.603562,329,324.245,441,486,475.83
1/2/2370.8275.75570.22774.863699,498,242.595,387,705,756.27
1/1/2370.00371.32969.23570.816344,383,885.25,095,932,559.91
12/31/2267.99870.88767.78769.996367,586,009.185,036,500,356.72
12/30/2266.74868.33166.31667.994324,391,932.344,891,934,540.04
12/29/2266.34267.16965.92866.751337,784,432.254,801,994,389.25
12/28/2268.74769.21566.10766.339457,672,811.834,771,857,105.63