Litecoin (LTC) historical data and Live price

litecoin

Litecoin

LTC
$ 154.05 -3.778 % 0.00360676 BTC
MARKET CAP
10.284 B
24H VOLUME
3.384 B
CIRC.SUPPLY
66.753 M
MAX SUPPLY
84 M
Rank16
1H 0.31 %
24H -3.78 %
7D -16.37 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/24/21163.891165.768142.441152.2323,002,639,992.2410,161,866,342.68
9/23/21161.493164.516157.521163.8182,168,287,266.3110,935,302,551.87
9/22/21148.241161.901145.773161.4122,470,322,802.4910,774,673,085.29
9/21/21157.213162.048145.475148.392,676,739,910.769,905,412,165.44
9/20/21175.753175.905154.104156.4643,091,999,617.9210,444,382,703.28
9/19/21181.248181.476173.231175.7412,265,327,475.7511,731,144,962.91
9/18/21179.833184.871178.507181.3092,288,894,199.9212,102,841,320.55
9/17/21185.399190.089178.465179.6843,490,133,355.1811,994,382,403.33
9/16/21189.029194.79181.859185.5383,890,293,444.6612,385,151,700.63
9/15/21183.046191.498180.042189.2392,966,645,616.612,632,225,219.78
9/14/21179.553187.594176.5183.1393,674,072,759.412,225,011,908.52
9/13/21183.242233.057171.384179.4848,716,460,337.7111,981,022,615.47
9/12/21178.685185.933175.574183.2342,524,354,410.8112,231,380,256.24
9/11/21174.308185.777173.755178.6892,374,798,274.5211,927,929,156.21
9/10/21180.448187.129171.559174.2962,640,894,541.5411,634,715,749.34
9/9/21177.91188.458177.241180.3772,895,886,861.0212,040,622,754.59
9/8/21178.076188.201170.004179.7254,614,459,511.1111,997,092,038.68
9/7/21219.525221.432165.843178.1144,888,577,996.6811,889,601,198.29
9/6/21232.101232.101216.673219.5263,846,416,195.6114,653,919,356.27
9/5/21211.974231.956210.747231.3343,796,951,481.0515,442,148,516.17
9/4/21212.965225.11208.936212.3584,290,103,829.5814,175,482,516.75
9/3/21183.435217.517180.107212.9665,461,104,943.1314,216,035,274.67
9/2/21180.956187.886179.714183.6172,648,327,451.4112,256,930,934.71
9/1/21171.465182.716169.015180.9722,807,031,001.1112,080,365,344.6
8/31/21167.505175.239166.141171.6592,252,832,551.8511,458,702,008.16
8/30/21174.631176.104167.079167.4252,322,318,232.4611,176,034,426.27
8/29/21175.527182.303173.502174.7042,336,929,993.3611,661,964,188.37
8/28/21176.129177.006171.775175.4542,197,632,103.3111,712,018,984.98
8/27/21167.988175.984165.399175.9842,747,733,540.7411,747,419,341.06
8/26/21177.891180.218166.032168.0861,967,737,080.5211,220,152,876.07
8/25/21173.71178.954169.924177.6031,766,315,141.3111,855,479,601.74
8/24/21187.305188.33172.782173.5771,968,635,010.3511,586,706,056.33
8/23/21186.132191.383183.935187.1062,033,355,063.4412,489,843,236.77
8/22/21179.907189.588179.148186.3132,051,815,458.1712,436,886,133.33
8/21/21183.651184.414177.053179.7361,735,474,978.3411,997,857,419.16
8/20/21175.432184.082174.367183.6291,821,956,870.3812,257,684,234.8
8/19/21167.044175.543162.987175.4931,886,756,817.1211,714,643,330.59
8/18/21168.673174.31163.58167.3971,933,140,312.111,174,161,329.49
8/17/21178.153184.221168.341168.8432,207,382,232.811,270,686,994.99
8/16/21184.776188.837176.99178.8542,512,505,149.3511,939,005,326.69
8/15/21182.939186.368175.613184.9042,463,135,98712,342,845,252.59
8/14/21183.382184.939175.779182.7112,425,228,533.9112,196,454,712.78
8/13/21165.512184.304164.283183.2862,604,958,786.4112,234,825,687.92
8/12/21170.879179.571161.107165.1312,386,820,701.1311,022,927,951.34
8/11/21165.409176.019164.405170.9362,419,719,473.2411,410,421,067.08
8/10/21166.468168.174159.079165.462,379,906,343.6711,044,915,110.89
8/9/21149.819170.386145.444166.5162,544,061,454.0311,115,402,634.82
8/8/21155.959157.438147.365149.8481,780,747,563.0610,002,728,109.08
8/7/21147.899156.338147.305155.8652,107,022,706.210,404,381,721.54
8/6/21143.548150.556142.004147.8011,830,070,392.689,866,099,681.1
8/5/21142.628145.004136.485143.4361,601,656,841.999,574,726,406.39
8/4/21138.486144.433135.995142.6231,391,008,966.799,520,460,893.91
8/3/21141.469143.142136.131138.2911,337,812,400.469,231,275,573.92
8/2/21140.542145.86139.092141.5061,446,142,148.499,445,862,330.23
8/1/21144.51149.697138.772140.7361,520,253,710.539,394,436,650.26
7/31/21145.654146.599142.051144.9331,337,306,944.389,674,641,375.94
7/30/21141.472145.795136.22145.7751,614,166,297.469,730,834,708.37
7/29/21140.299142.805137.146141.3211,579,482,161.999,433,537,630.69
7/28/21134.767141.895132.921139.8371,844,085,026.749,334,430,991.67
7/27/21131.233134.947127.62134.6181,709,997,404.828,986,068,605.86
7/26/21127.651140.269127.192131.3622,122,247,682.098,768,763,474.36
7/25/21126.116128.014123.868127.5981,152,966,295.448,517,473,114.66
7/24/21124.218127.743123.617126.1891,149,988,052.918,423,398,594.69
7/23/21120.742124.468117.287124.2491,105,582,289.258,293,948,518.28
7/22/21117.633121.908115.817120.7361,244,645,330.868,059,405,733.87
7/21/21107.334118.858105.371117.461,535,044,625.847,840,731,172.25
7/20/21113.24114.938104.326107.3991,447,927,551.597,169,174,709.56
7/19/21119.384120.733111.986113.1651,252,109,735.257,554,023,623.03
7/18/21120.081123.982117.39119.5121,339,676,385.877,977,715,524.36
7/17/21120.943122.894118.079120.0271,380,666,903.98,012,097,000.12
7/16/21125.629127.783120.769121.0411,434,977,464.738,079,782,735.39
7/15/21131.132133.017122.336125.4921,512,389,053.338,376,864,628.76
7/14/21131.399132.312124.234131.0631,509,497,526.468,748,745,625.92
7/13/21133.484134.524129.733131.3221,326,935,445.268,766,047,577.75
7/12/21134.291139.665132.155133.5381,658,972,856.528,913,992,723.33
7/11/21133.981136.446132.245134.2461,267,259,647.788,961,233,126.25
7/10/21134.651136.725130.922133.9871,301,165,252.288,943,975,129.85
7/9/21132.17135.734126.362134.5721,578,256,301.088,982,978,740.5
7/8/21137.518137.672128.447132.3091,654,154,835.918,831,912,211.35
7/7/21138.96142.901137.184137.3711,594,183,501.559,169,859,958
7/6/21137.952142.704135.925138.9861,504,907,480.349,277,626,785.3
7/5/21144.849144.849134.96138.0731,338,245,544.79,216,722,526.28
7/4/21140.318147.836137.096144.9061,431,656,518.889,672,815,312.51
7/3/21136.931141.356134.945140.281,236,493,833.839,364,007,879.36
7/2/21137.299138.788130.935136.9441,418,980,649.259,141,322,350.44
7/1/21144.137144.137134.406137.5781,681,324,823.429,183,632,148.21
6/30/21144.05146.672136.429144.1361,889,869,747.319,621,414,740.59
6/29/21137.613149.096137.423143.7032,182,136,697.629,592,516,724.32
6/28/21132.593139.474130.304137.3711,877,529,988.519,169,836,135.56
6/27/21126.894132.476125.091132.3481,804,264,433.388,834,541,326.02