Litecoin (LTC) historical data and Live price

Litecoin

LTC

$ 175.63 -0.937 %

0.00437172 BTC

MARKET CAP
11.724 B

24H VOLUME
2.171 B

CIRC.SUPPLY
66.752 M

MAX SUPPLY
84 M

LTC

USD

Rank12

1H 0.04 %

24H -0.94 %

7D 8.70 %

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)
6/14/21	170.854	180.001	53.552	180.001	2,355,675,715.22	12,015,495,355.46
6/13/21	161.983	171.52	156.965	170.931	2,041,213,334.65	11,410,049,187.31
6/12/21	162.977	164.257	154.389	162.015	2,207,409,007.97	10,814,883,258.1
6/11/21	168.244	173.489	160.895	162.881	2,518,234,369.54	10,872,668,736.07
6/10/21	172.479	174.52	162.965	168.203	2,639,779,894.76	11,227,960,309.02
6/9/21	160.891	173.045	152.842	172.139	3,251,347,234.55	11,490,670,667.76
6/7/21	176.539	182.24	161.073	161.733	2,497,621,710.56	10,796,054,659.53
6/6/21	173.147	180.022	172.515	176.639	2,250,385,467.89	11,791,108,474.36
6/5/21	178.706	185.434	168.119	173.029	2,626,658,227.33	11,550,084,665.79
6/4/21	193.549	193.549	170.019	178.872	3,123,327,189.67	11,940,138,868.24
6/3/21	187.41	197.684	182.465	193.086	2,854,571,397.76	12,888,969,012.01
6/2/21	183.003	191.244	178.661	187.264	2,808,932,742.47	12,500,322,950.26
6/1/21	188.118	193.004	176.297	182.981	2,965,166,591.64	12,214,402,940.37
5/31/21	170.669	188.159	164.009	188.034	3,347,105,581.56	12,551,701,641.07
5/30/21	163.802	180.26	156.324	170.978	3,015,850,344.15	11,413,209,327.6
5/29/21	177.378	188.607	158.044	163.808	4,442,221,955.39	10,934,586,486.93
5/28/21	193.991	198.487	166.205	177.321	4,842,770,592.75	11,836,582,263.55
5/27/21	199.235	208.463	181.087	193.121	4,104,509,374.83	12,891,299,485.54
5/26/21	183.976	204.09	180.017	199.224	4,409,113,332.44	13,298,705,180.12
5/25/21	185.037	194.124	168.411	183.498	5,221,949,811.36	12,248,927,682.69
5/24/21	142.803	184.144	140.404	183.994	5,615,445,185.72	12,282,051,974.09
5/23/21	169.685	176.456	118.642	143.519	6,847,843,142.52	9,580,263,561.28
5/22/21	180.539	184.374	163.066	169.595	5,184,597,505.06	11,320,846,508.92
5/21/21	210.936	219.235	157.612	180.197	6,827,729,891.32	12,028,586,892.55
5/2/21	276.96	277.483	265.336	269.104	3,118,501,264.19	17,963,366,444.69
5/2/21	276.96	277.483	265.336	269.104	3,118,501,264.19	17,963,366,444.69
5/2/21	276.96	277.483	265.336	269.104	3,118,501,264.19	17,963,366,444.69
5/2/21	276.96	277.483	265.336	269.104	3,118,501,264.19	17,963,366,444.69
5/1/21	271.143	278.219	266.631	276.834	3,611,805,751.87	18,479,305,894.78
5/1/21	271.143	278.219	266.631	276.834	3,611,805,751.87	18,479,305,894.78
5/1/21	271.143	278.219	266.631	276.834	3,611,805,751.87	18,479,305,894.78
5/1/21	271.143	278.219	266.631	276.834	3,611,805,751.87	18,479,305,894.78
4/30/21	255.451	273.245	252.888	271.167	3,898,872,713.21	18,101,057,211.07
4/30/21	255.451	273.245	252.888	271.167	3,898,872,713.21	18,101,057,211.07
4/30/21	255.451	273.245	252.888	271.167	3,898,872,713.21	18,101,057,211.07
4/30/21	255.451	273.245	252.888	271.167	3,898,872,713.21	18,101,057,211.07
4/29/21	258.577	262.547	249.293	255.585	3,555,940,123.74	17,060,933,945.38
4/29/21	258.577	262.547	249.293	255.585	3,555,940,123.74	17,060,933,945.38
4/29/21	258.577	262.547	249.293	255.585	3,555,940,123.74	17,060,933,945.38
4/29/21	258.577	262.547	249.293	255.585	3,555,940,123.74	17,060,933,945.38
4/28/21	259.791	266.308	248.508	258.505	4,235,575,377	17,255,844,325.24
4/28/21	259.791	266.308	248.508	258.505	4,235,575,377	17,255,844,325.24
4/28/21	259.791	266.308	248.508	258.505	4,235,575,377	17,255,844,325.24
4/28/21	259.791	266.308	248.508	258.505	4,235,575,377	17,255,844,325.24
4/27/21	247.578	262.616	243.995	259.652	4,605,576,124.36	17,332,417,686.91
4/27/21	247.578	262.616	243.995	259.652	4,605,576,124.36	17,332,417,686.91
4/27/21	247.578	262.616	243.995	259.652	4,605,576,124.36	17,332,417,686.91
4/27/21	247.578	262.616	243.995	259.652	4,605,576,124.36	17,332,417,686.91
4/26/21	223.987	247.959	221.91	247.406	4,935,577,761.42	16,514,942,690.91
4/25/21	224.922	235.206	212.287	223.633	3,703,413,398.11	14,928,033,321.89
4/24/21	241.458	241.458	221.284	224.836	4,567,973,779.07	15,008,330,254.51
4/23/21	253.105	256.656	212.028	241.359	9,252,716,254.9	16,111,281,675.81
4/22/21	258.059	289.329	241.301	253.078	9,862,940,091.48	16,893,590,791.72
4/21/21	261.068	276.31	251.684	258.806	7,698,253,801.13	17,275,898,188.34
4/20/21	261.28	272.592	235.673	260.941	9,446,199,109.42	17,418,464,917.22
4/19/21	273.645	281.353	251.514	261.919	9,384,818,110.33	17,483,740,119.18
4/18/21	304.647	307.304	238.337	273.099	13,129,808,269.06	18,230,006,101.39
4/17/21	309.557	335.025	300.613	304.76	13,254,117,896.47	20,343,460,199.7
4/16/21	286.281	316.969	267.473	310.613	11,850,832,933.19	20,734,150,368.5
4/15/21	279.341	290.791	267.178	286.591	6,470,712,244.06	19,130,613,995.08
4/14/21	267.232	282.678	256.763	279.748	8,215,124,751.75	18,673,881,530.55
4/13/21	244.712	273.253	244.67	266.981	6,908,471,653.59	17,821,657,828.01
4/12/21	253.176	258.597	241.104	244.494	5,220,366,580.64	16,320,589,727.73
4/11/21	256.921	264.514	246.413	253.634	6,786,514,964.5	16,930,713,065.35
4/10/21	221.716	255.676	220.201	255.62	6,686,630,634.98	17,063,265,385.3
4/9/21	227.022	228.967	220.109	221.862	3,137,324,846.99	14,809,848,423.42
4/8/21	219.847	228.354	218.084	227.003	4,532,286,409.89	15,152,999,552.76
4/7/21	237.562	243.151	212.227	219.424	8,711,169,123.53	14,647,060,336
4/6/21	221.615	244.517	217.633	237.665	9,267,495,720.25	15,864,706,319.38
4/5/21	204.048	225.401	200.928	221.069	4,789,647,554.41	14,756,892,335.96
4/4/21	197.11	206.22	195.534	204.043	2,866,830,148.91	13,620,356,609.06
4/3/21	213.16	218.24	197.146	197.148	4,020,429,578.08	13,160,118,573.16
4/2/21	204.054	214.404	202.509	213.228	4,095,228,243.01	14,233,509,583.66
4/1/21	197.524	205.467	195.943	204.113	3,871,809,467.34	13,625,003,715.8
3/31/21	196.689	199.283	189.491	197.499	3,416,343,750.39	13,183,541,314.44
3/30/21	194.471	200.121	191.152	196.682	3,604,665,752.48	13,129,004,499.27
3/29/21	185.016	197.489	183.475	194.475	3,353,971,422.18	12,981,660,945.99
3/28/21	184.824	187.746	181.67	185.028	2,162,823,814.55	12,351,098,573.27
3/27/21	184.267	186.544	179.118	184.83	2,408,040,964.9	12,336,637,350.55
3/26/21	173.022	184.439	172.742	184.279	3,109,769,979.91	12,298,583,953.4
3/25/21	177.586	179.127	169.636	173.061	3,429,325,349.6	11,548,812,450.15
3/24/21	187.339	197.337	175.843	177.655	4,051,272,249.18	11,854,104,964.2
3/23/21	187.069	189.958	182.694	187.394	3,047,428,308.36	12,502,735,967.29
3/22/21	196.43	198.901	186.617	187.078	3,115,325,434.4	12,480,313,549.32
3/21/21	200.814	202.849	193.496	196.428	2,758,761,603.78	13,102,583,632.43
3/20/21	201.033	206.698	200.177	200.806	2,529,075,165.24	13,393,101,107.49
3/19/21	200.499	205.344	196.954	201.064	2,807,932,047.8	13,408,836,542.2
3/18/21	206.033	208.096	200.103	200.537	3,719,561,575.13	13,372,309,587.83
3/17/21	201.064	206.287	195.026	206.068	4,362,001,167.87	13,739,726,325.37
3/16/21	201.191	204.864	192.192	201.041	5,270,029,739.01	13,403,133,371.86

Similar Coins