Litecoin (LTC) historical data and Live price

litecoin

Litecoin

LTC
$ 76.77 + 6.895 % 0.004652 BTC
MARKET CAP
5.505 B
24H VOLUME
880.322 M
CIRC.SUPPLY
71.716 M
MAX SUPPLY
84 M
Rank13
1H 1.27 %
24H 6.89 %
7D 23.55 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/2275.04575.28170.88974.12848,737,349.585,315,439,846.19
11/27/2276.38478.8974.8575.044622,191,864.755,381,161,230.16
11/26/2274.02179.24874.02176.373765,406,705.015,475,892,358.53
11/25/2278.80778.85773.60474.029891,650,503.025,307,329,442.35
11/24/2278.99979.03176.00878.831,248,286,495.335,650,987,956.26
11/23/2270.46481.56369.786792,115,042,338.835,662,590,050.47
11/22/2261.36470.49661.30270.4431,313,490,534.665,048,664,329.24
11/21/2262.00363.18859.80961.373869,131,451.014,398,196,486.33
11/20/2263.81564.51560.9162.002608,805,128.944,442,808,057.71
11/19/2262.63564.29261.63363.812536,167,505.444,572,081,220.56
11/18/2262.48763.61261.68562.644658,083,894.874,487,887,427.82
11/17/2257.51962.91157.27162.484781,698,634.514,476,010,245.21
11/16/2257.99959.97856.98357.516589,292,030.674,119,760,731.89
11/15/2256.54159.43256.54158.007554,300,042.034,154,478,515.45
11/14/2257.47459.03153.97756.546812,582,159.574,049,405,254.98
11/13/2259.86260.19256.75257.487514,877,447.814,116,374,478.3
11/12/2261.25861.48458.68259.856694,111,623.084,285,538,240.58
11/11/2260.3563.74459.21361.2421,292,495,838.74,384,389,627.45
11/10/2250.65461.06350.26660.3611,623,775,450.714,320,849,872.62
11/9/2257.44459.54849.33250.6591,725,423,336.843,625,957,648.42
11/8/2267.64368.26956.00857.3921,854,346,679.584,107,494,538.94
11/7/2268.11272.61167.28267.6521,373,144,069.514,841,330,524.71
11/6/2269.68770.46667.89168.0861,004,920,656.274,871,861,328.89
11/5/2267.59571.28567.28569.7211,505,513,755.794,988,350,167.81
11/4/2261.91969.36861.81167.5972,151,904,532.394,835,822,204.04
11/3/2260.56364.29160.4261.9211,257,411,660.674,429,355,828.21
11/2/2255.12762.11754.83460.5581,674,017,428.334,331,407,568.42
11/1/2255.08655.8354.63555.127427,975,211.143,942,517,637.22
10/31/2255.38256.29554.22955.084530,884,509.843,939,048,365.06
10/30/2256.51357.30554.90955.39476,487,6773,960,493,207.43
10/29/2255.00257.38854.77656.496680,353,979.054,039,234,016.34
10/28/2254.80955.39853.73755.004485,918,369.873,932,161,659.53
10/27/2256.39456.60454.72454.808531,516,231.643,917,713,327.47
10/26/2256.01257.45555.77656.392615,500,789.054,030,526,483.17
10/25/2252.56556.69752.39256.025544,831,810.154,003,890,559.7
10/24/2253.95154.16752.26352.569397,590,910.473,756,516,919.61
10/23/2252.18253.9551.94553.95344,691,477.573,854,805,896.97
10/22/2251.62452.46651.43152.18304,008,098.653,727,955,948.16
10/21/2251.19451.77449.96651.623369,983,729.633,687,839,206.13
10/20/2250.98551.95850.72251.191289,082,998.363,656,574,316.08
10/19/2251.87951.96550.94750.987275,310,850.373,641,590,580.11
10/18/2251.84452.15150.90251.877302,736,360.933,704,800,860.51
10/17/2251.47552.05851.15951.844284,788,683.093,702,043,151.12
10/16/2250.46751.72850.45651.481264,200,641.563,675,751,516.36
10/15/2251.31451.61250.44350.469256,385,345.593,603,130,716.36
10/14/2251.24152.48351.03251.316356,949,435.223,663,191,230.84
10/13/2252.22352.44148.87251.243535,442,367.153,657,703,829.76
10/12/2252.02152.86551.87652.221329,386,155.623,727,127,211.43
10/11/2252.74852.74851.5552.018348,076,872.893,712,246,324.95
10/10/2253.91454.36752.75652.756381,643,338.353,764,481,547.22
10/9/2252.79753.9152.74753.91255,019,662.213,846,476,823
10/8/2252.86653.49452.56552.798262,572,899.863,766,786,135.11
10/7/2253.49953.78952.47652.867350,100,260.843,771,293,907.6
10/6/2254.5854.99453.46553.494359,457,748.13,815,645,833.68
10/5/2255.29755.30553.48554.579333,262,023.953,892,677,179.27
10/4/2254.17255.60653.98955.298346,928,232.583,943,576,197.86
10/3/2251.91654.23351.77354.176361,537,838.13,863,170,244.49
10/2/2252.90553.39351.91151.912270,394,847.63,701,293,295.91
10/1/2253.40353.70952.70552.907256,914,102.543,771,841,328.46
9/30/2253.91554.98953.03153.397412,604,498.873,806,393,350.21
9/29/2253.30853.95652.44753.914406,391,538.553,842,856,953.44
9/28/2252.7353.66451.35853.308479,078,426.483,799,338,453.98
9/27/2253.43555.31252.03252.737507,500,544.853,758,238,033.07
9/26/2252.63953.62452.22453.432464,070,272.423,807,382,934.42
9/25/2253.5254.27552.55552.632385,124,911.943,750,011,986.73
9/24/2255.09755.6353.43853.519451,262,561.063,812,859,636.36
9/23/2253.51255.22151.89755.09560,635,011.353,924,375,284.31
9/22/2251.23353.88750.80753.511480,101,560.093,811,508,397.76
9/21/2252.35655.26650.69251.236681,284,601.593,649,085,530.5
9/20/2252.88453.5351.17752.361561,066,601.033,728,811,717.81
9/19/2252.83353.63150.42852.875687,424,376.153,765,007,767.53
9/18/2257.81257.82152.83852.844447,780,228.293,762,427,538.6
9/17/2255.85658.34955.85657.817354,646,580.764,116,032,564.74
9/16/2256.35556.75154.94155.844471,316,851.43,975,216,073.11
9/15/2260.1560.60856.19356.35629,471,574.714,010,828,872.1
9/14/2259.06160.84958.70260.145622,750,083.574,280,531,533.51
9/12/2262.24662.94360.38761.362527,623,332.264,366,283,427.24
9/11/2263.42764.26861.8362.244467,207,228.434,428,570,473.84
9/10/2261.22564.44960.87163.432611,529,012.994,512,650,455.59
9/9/2258.00261.65457.85561.233610,797,768.184,355,734,166.55
9/8/2257.41358.46956.34658.003539,805,386.324,125,550,854.24
9/7/2254.30358.10153.357.416623,767,135.574,083,300,146.82
9/6/2260.41462.34954.30654.313671,460,963.073,862,208,122.64
9/5/2260.90261.32859.51860.416450,815,583.864,295,786,342.3
9/4/2260.14360.91458.8260.901404,022,020.974,329,799,698.37
9/3/2261.03861.9659.8460.135529,966,060.534,274,885,189.62
9/2/2257.52562.07956.64461.041761,493,332.254,338,847,859.84
9/1/2253.85857.57453.5557.528584,763,245.064,088,738,819.98
8/31/2253.05855.09653.05853.857439,496,760.463,827,402,071.85
8/30/2255.77556.06852.30553.057464,828,759.043,770,205,606.54