- 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) |
|---|---|---|---|---|---|---|
| 8/14/20 | 57.701 | 57.981 | 56.357 | 56.753 | 2,476,128,673.942 | 3,702,706,246.6 |
| 8/13/20 | 54.989 | 57.862 | 52.349 | 57.741 | 2,843,622,469.162 | 3,766,743,819.012 |
| 8/12/20 | 54.366 | 55.559 | 52.323 | 54.969 | 2,450,391,467.46 | 3,585,464,598.962 |
| 8/11/20 | 58.289 | 59.44 | 53.231 | 54.387 | 2,754,950,222.316 | 3,547,154,657.206 |
| 8/10/20 | 57.117 | 59.243 | 57.117 | 58.289 | 2,247,183,310.285 | 3,801,224,616.554 |
| 8/9/20 | 58.228 | 58.66 | 56.5 | 57.139 | 1,601,010,109.768 | 3,725,788,181.865 |
| 8/8/20 | 57.206 | 58.543 | 56.651 | 58.129 | 1,726,820,322.755 | 3,789,893,300.915 |
| 8/7/20 | 59.148 | 60.841 | 55.872 | 57.246 | 2,756,992,175.167 | 3,731,890,489.269 |
| 8/6/20 | 58.987 | 60.564 | 57.976 | 59.164 | 2,241,049,268.514 | 3,856,601,785.375 |
| 8/5/20 | 57.576 | 59.766 | 57.117 | 59.011 | 2,144,590,018.972 | 3,846,220,332.828 |
| 8/4/20 | 58.462 | 59.416 | 56.801 | 57.533 | 2,088,598,737.574 | 3,749,523,928.477 |
| 8/3/20 | 56.625 | 59.645 | 56.137 | 58.469 | 2,250,487,587.306 | 3,810,634,493.541 |
| 8/2/20 | 61.26 | 64.459 | 55.803 | 56.641 | 3,499,183,525.56 | 3,691,130,076.2 |
| 8/1/20 | 57.998 | 61.663 | 57.505 | 61.293 | 3,124,975,566.804 | 3,993,808,113.868 |
| 7/31/20 | 56.655 | 58.739 | 55.826 | 57.998 | 2,461,431,453.764 | 3,778,669,741.512 |
| 7/30/20 | 55.101 | 57.971 | 54.077 | 56.643 | 3,015,740,897.778 | 3,689,985,567.644 |
| 7/29/20 | 55.592 | 56.693 | 55.03 | 55.172 | 2,572,759,911.149 | 3,593,728,339.405 |
| 7/28/20 | 53.061 | 57.131 | 51.903 | 55.575 | 3,293,197,775.312 | 3,619,587,263.065 |
| 7/27/20 | 47.974 | 54.931 | 47.521 | 52.95 | 3,397,559,596.414 | 3,448,224,688.25 |
| 7/26/20 | 48.837 | 50.379 | 47.716 | 47.979 | 2,587,129,919.816 | 3,124,123,307.275 |
| 7/25/20 | 44.107 | 49.162 | 44.068 | 48.805 | 2,433,671,617.828 | 3,177,555,508.42 |
| 7/24/20 | 44.85 | 44.88 | 44.059 | 44.183 | 1,620,747,746.262 | 2,876,436,566.117 |
| 7/23/20 | 44.94 | 45.467 | 44.578 | 44.85 | 1,775,727,714.017 | 2,919,572,017.873 |
| 7/22/20 | 43.607 | 45.001 | 43.319 | 44.936 | 1,383,704,375.895 | 2,924,848,188.777 |
| 7/21/20 | 41.974 | 43.928 | 41.886 | 43.616 | 1,384,220,461.945 | 2,838,623,093.069 |
| 7/20/20 | 42.551 | 42.706 | 41.642 | 41.976 | 1,152,077,278.881 | 2,731,558,150.157 |
| 7/19/20 | 42.426 | 42.698 | 41.884 | 42.553 | 1,140,767,148.586 | 2,768,772,724.778 |
| 7/18/20 | 41.908 | 42.83 | 41.783 | 42.426 | 1,141,296,420.586 | 2,760,226,500.475 |
| 7/17/20 | 42.041 | 42.341 | 41.779 | 41.913 | 1,336,746,649.553 | 2,726,545,149.815 |
| 7/16/20 | 43.264 | 43.404 | 41.475 | 42.035 | 1,543,731,673.068 | 2,734,230,404.413 |
| 7/15/20 | 43.79 | 44.009 | 42.991 | 43.279 | 1,809,900,341.841 | 2,814,802,323.958 |
| 7/14/20 | 43.969 | 44.002 | 43.141 | 43.803 | 1,882,872,130.301 | 2,848,566,182.849 |
| 7/13/20 | 44.636 | 45.307 | 43.237 | 43.92 | 1,724,704,949.585 | 2,855,849,775.373 |
| 7/12/20 | 44.688 | 45.183 | 44.06 | 44.636 | 1,598,865,182.29 | 2,902,091,664.412 |
| 7/11/20 | 44.251 | 44.706 | 44.005 | 44.677 | 1,764,984,238.045 | 2,904,378,314.438 |
| 7/10/20 | 44.505 | 44.532 | 43.547 | 44.246 | 1,840,301,461.975 | 2,876,028,159.813 |
| 7/9/20 | 45.188 | 45.709 | 43.83 | 44.537 | 1,985,305,536.082 | 2,894,664,418.743 |
| 7/8/20 | 43.318 | 45.41 | 43.172 | 45.201 | 2,161,892,497.597 | 2,937,468,639.82 |
| 7/7/20 | 43.963 | 44.225 | 43.109 | 43.318 | 1,360,983,975.65 | 2,814,829,248.434 |
| 7/6/20 | 41.598 | 44.147 | 41.496 | 43.963 | 1,743,603,777.619 | 2,856,450,322.68 |
| 7/5/20 | 42.022 | 42.158 | 40.985 | 41.598 | 1,170,070,064.997 | 2,702,477,997.466 |
| 7/4/20 | 41.173 | 42.173 | 41.134 | 42.067 | 1,173,145,659.482 | 2,732,595,058.46 |
| 7/3/20 | 41.472 | 41.682 | 41.045 | 41.205 | 1,122,905,125.61 | 2,676,330,600.021 |
| 7/2/20 | 41.737 | 41.935 | 40.656 | 41.486 | 1,339,074,368.928 | 2,694,260,226.605 |
| 7/1/20 | 41.434 | 42.19 | 41.287 | 41.699 | 1,220,528,739.718 | 2,707,814,853.16 |
| 6/30/20 | 41.744 | 41.973 | 41.025 | 41.468 | 1,390,313,389.089 | 2,692,495,275.078 |
| 6/29/20 | 41.428 | 41.999 | 41.02 | 41.851 | 1,668,680,719.478 | 2,717,052,118.803 |
| 6/28/20 | 41.556 | 42.018 | 40.778 | 41.408 | 1,337,385,785.857 | 2,687,972,549.244 |
| 6/27/20 | 43.281 | 43.452 | 40.755 | 41.556 | 1,453,347,399.973 | 2,697,200,834.481 |
| 6/26/20 | 42.564 | 43.562 | 41.757 | 43.321 | 1,714,646,169.043 | 2,811,467,299.097 |
| 6/25/20 | 42.863 | 43.026 | 42.211 | 42.564 | 1,311,840,192.701 | 2,762,034,094.73 |
| 6/24/20 | 44.188 | 44.529 | 42.709 | 42.844 | 1,493,695,398.248 | 2,779,946,160.657 |
| 6/23/20 | 44.195 | 44.318 | 43.624 | 44.179 | 1,365,925,951.32 | 2,866,313,928.014 |
| 6/22/20 | 43.109 | 44.336 | 43.072 | 44.188 | 1,659,721,584.303 | 2,866,546,341.638 |
| 6/21/20 | 43.337 | 43.756 | 43.027 | 43.087 | 1,362,753,187.389 | 2,794,826,423.855 |
| 6/20/20 | 42.646 | 43.784 | 42.631 | 43.347 | 1,500,492,583.248 | 2,811,334,445.299 |
| 6/19/20 | 43.556 | 43.684 | 42.604 | 42.68 | 1,712,639,221.646 | 2,767,724,113.171 |
| 6/18/20 | 44.032 | 44.124 | 43.141 | 43.56 | 1,576,467,271.684 | 2,830,626,074.422 |
| 6/16/20 | 43.909 | 44.281 | 43.485 | 43.877 | 1,841,455,099.009 | 2,850,591,899.628 |
| 6/15/20 | 44.085 | 44.203 | 42.094 | 43.914 | 2,090,717,317.638 | 2,852,680,851.181 |
| 6/14/20 | 45.104 | 45.104 | 43.891 | 44.085 | 1,782,403,292.196 | 2,863,412,897.299 |
| 6/13/20 | 44.794 | 45.189 | 44.459 | 45.095 | 1,739,835,590.491 | 2,928,688,757.686 |
| 6/12/20 | 43.501 | 45.274 | 43.118 | 44.828 | 2,260,548,555.624 | 2,911,065,498.662 |
| 6/11/20 | 46.684 | 46.904 | 42.969 | 43.515 | 2,554,226,324.935 | 2,825,486,778.824 |
| 6/10/20 | 46.069 | 46.892 | 45.895 | 46.68 | 2,146,762,420.919 | 3,030,821,037.21 |
| 6/9/20 | 46.471 | 46.738 | 45.666 | 46.069 | 2,141,209,283.473 | 2,990,871,180.853 |
| 6/8/20 | 46.659 | 46.88 | 46.058 | 46.474 | 2,357,747,091.196 | 3,016,794,014.537 |
| 6/7/20 | 46.744 | 46.939 | 45.387 | 46.668 | 2,385,218,875.131 | 3,029,051,320.83 |
| 6/6/20 | 47.067 | 47.324 | 46.428 | 46.732 | 2,160,092,222.166 | 3,032,854,878.554 |
| 6/5/20 | 47.674 | 47.919 | 46.871 | 47.053 | 2,551,367,877.838 | 3,053,335,010.433 |
| 6/4/20 | 47.201 | 47.994 | 46.575 | 47.638 | 2,697,436,350.307 | 3,090,975,368.892 |
| 6/3/20 | 45.93 | 47.631 | 45.663 | 47.173 | 2,691,495,449.293 | 3,060,501,220.399 |
| 6/2/20 | 48.094 | 49.761 | 45.262 | 45.924 | 3,060,955,004.76 | 2,979,119,286.435 |
| 6/1/20 | 45.574 | 48.395 | 45.425 | 48.125 | 3,035,652,543.751 | 3,121,604,528.6 |
| 5/31/20 | 47.539 | 47.565 | 45.324 | 45.592 | 2,637,761,668.47 | 2,956,928,358.317 |
| 5/30/20 | 44.633 | 47.541 | 44.226 | 47.539 | 2,852,777,896.149 | 3,082,829,598.107 |
| 5/29/20 | 44.777 | 45.377 | 44.325 | 44.652 | 2,632,197,768.391 | 2,895,315,417.802 |
| 5/28/20 | 43.872 | 44.863 | 43.505 | 44.759 | 2,743,046,058.126 | 2,901,856,312.154 |
| 5/27/20 | 42.409 | 44.067 | 42.369 | 43.861 | 2,757,608,482.255 | 2,843,324,947.125 |
| 5/26/20 | 42.927 | 43.007 | 42.121 | 42.432 | 2,475,471,672.652 | 2,750,446,202.828 |
| 5/25/20 | 42.406 | 43.439 | 42.099 | 42.946 | 2,701,310,001.585 | 2,783,422,663.613 |
| 5/24/20 | 44.019 | 44.378 | 42.443 | 42.449 | 2,656,112,321.472 | 2,750,870,493.121 |
| 5/23/20 | 44.208 | 44.533 | 43.706 | 44.033 | 2,576,920,703 | 2,853,191,055.594 |
| 5/22/20 | 42.73 | 44.576 | 42.512 | 44.208 | 2,908,274,408.152 | 2,864,136,481.028 |
| 5/21/20 | 44.156 | 44.448 | 41.884 | 42.743 | 3,143,718,509.121 | 2,768,884,213.835 |
| 5/20/20 | 45.387 | 45.963 | 43.717 | 44.172 | 3,448,255,431.618 | 2,861,150,334.744 |
| 5/19/20 | 45.213 | 45.384 | 44.344 | 45.384 | 3,612,370,257.485 | 2,939,336,799.73 |
| 5/18/20 | 43.643 | 46.245 | 43.587 | 45.201 | 4,473,025,830.81 | 2,927,235,934.544 |
| 5/17/20 | 43.18 | 44.357 | 43.096 | 43.641 | 3,901,110,454.151 | 2,825,893,814.066 |
| 5/16/20 | 42.851 | 43.741 | 42.579 | 43.213 | 3,879,155,974.45 | 2,797,840,305.598 |
