Litecoin (LTC) historical data and Live price

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

LTC

USD

Rank13

1H 0.64 %

24H -4.66 %

7D 10.49 %

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)
3/27/23	93.517	93.617	88.178	89.247	552,145,190.2	6,477,281,581.88
3/26/23	91.582	94.643	90.983	93.525	489,851,736.65	6,787,108,379.89
3/25/23	93.707	93.968	90.424	91.581	493,921,885.26	6,645,340,220.69
3/24/23	93.699	95.759	89.874	93.71	866,952,421.5	6,799,118,791.75
3/23/23	87.348	94.448	86.031	93.701	1,054,746,379.29	6,797,775,971.87
3/22/23	82.717	88.15	79.949	87.357	969,686,696.02	6,336,879,892.73
3/21/23	78.435	83.135	77.726	82.735	567,896,558.18	5,997,922,143.74
3/20/23	84.421	84.483	78.371	78.425	578,107,211.47	5,685,409,727.18
3/19/23	83.001	86.417	82.683	84.436	444,514,565.44	6,121,218,362.2
3/18/23	85.526	87.88	82.82	82.984	602,010,402.64	6,015,929,154.59
3/17/23	79.055	85.509	78.52	85.502	610,202,264.09	6,198,514,125.55
3/16/23	76.464	79.875	76.21	79.054	542,002,590.7	5,731,009,173.12
3/15/23	84.356	85.655	75.654	76.428	805,712,252.3	5,540,273,434.8
3/14/23	81.769	88.1	79.794	84.351	882,163,452.08	6,113,986,913.39
3/13/23	76.341	82.906	74.942	81.768	1,017,027,604.04	5,926,218,159.7
3/12/23	69.71	76.479	68.22	76.312	766,082,095.59	5,530,212,803.42
3/11/23	71.748	74.026	66.678	69.707	1,077,950,407.73	5,051,064,321.33
3/10/23	76.733	76.778	69.159	71.762	1,038,005,216.71	5,199,427,059.87
3/9/23	82.785	84.759	75.721	76.731	688,488,963.18	5,558,851,963.45
3/8/23	86.301	86.507	82.115	82.784	501,018,352.49	5,996,702,586.18
3/7/23	87.424	88.696	84.952	86.302	562,810,842.47	6,250,961,207.35
3/6/23	89.949	90.469	87.155	87.423	497,425,952.8	6,331,552,664.28
3/5/23	89.289	91.685	89.268	89.953	334,569,360.2	6,514,229,400.03
3/4/23	90.544	90.745	88.057	89.29	353,464,242.11	6,465,508,116.21
3/3/23	95.264	95.35	88.112	90.549	651,979,396.66	6,556,068,685.84
3/2/23	97.733	98.116	94.284	95.257	469,936,514.18	6,896,256,457.69
3/1/23	93.795	97.929	93.795	97.738	533,713,999.68	7,075,143,932.38
2/28/23	94.085	95.861	93.389	93.793	409,490,427.28	6,788,906,586.42
2/27/23	95.257	95.934	92.99	94.087	432,031,681.09	6,809,483,490.82
2/26/23	93.246	95.469	92.919	95.256	382,931,743.98	6,893,443,731.78
2/25/23	91.564	93.398	91.152	93.263	414,154,710.05	6,748,594,859.29
2/24/23	94.688	95.133	90.825	91.555	503,847,732.88	6,624,262,266.19
2/23/23	95.217	96.153	93.749	94.692	489,893,890.48	6,850,458,145.75
2/22/23	93.722	95.355	92.111	95.219	668,342,701.21	6,887,906,207.51
2/21/23	95.948	96.742	92.479	93.709	693,293,752.07	6,778,062,193.84
2/20/23	97.602	98.489	94.904	95.941	805,774,821.8	6,938,727,902.78
2/19/23	99.793	101.124	97.306	97.564	550,959,679.89	7,055,419,935.43
2/18/23	100.302	101.611	99.222	99.792	625,887,363.55	7,215,827,855.17
2/17/23	98.95	101.544	98.673	100.31	725,287,122.76	7,252,540,605.43
2/16/23	102.788	104.48	98.913	98.952	737,793,870.47	7,153,786,611.01
2/15/23	95.689	102.819	95.181	102.795	725,730,052.42	7,430,892,811.56
2/14/23	91.125	95.766	90.535	95.688	594,958,420.21	6,916,408,629.37
2/13/23	92.397	94.67	88.85	91.122	681,702,114.44	6,585,679,137.84
2/12/23	94.421	94.525	91.604	92.396	367,491,351.47	6,677,096,874.99
2/11/23	93.531	94.708	93.039	94.431	410,760,114.76	6,823,466,669.07
2/10/23	92.095	94.044	91.37	93.529	636,744,665.85	6,757,610,383.57
2/9/23	99.213	99.378	90.921	92.098	835,624,265.15	6,653,573,129.28
2/8/23	100.923	102.024	97.43	99.208	627,006,188.26	7,166,472,431.25
2/7/23	96.045	101.162	95.98	100.928	723,164,902.61	7,290,010,496.97
2/6/23	96.467	97.849	95.41	96.062	454,784,284.66	6,937,896,017.41
2/5/23	98.614	98.81	95.215	96.459	467,715,468.22	6,965,837,873.16
2/4/23	99.96	101.085	98.527	98.614	412,470,764.15	7,120,806,332.72
2/3/23	98.678	100.481	98.04	99.971	581,587,514.95	7,218,006,249.04
2/2/23	100.44	101.878	98.495	98.69	679,499,126.3	7,124,767,826.77
2/1/23	94.297	101.983	94.013	100.444	1,000,421,802.25	7,250,666,826.22
1/31/23	91.263	95.999	91.263	94.308	786,998,061.93	6,807,111,614.51
1/30/23	95.047	95.847	89.5	91.262	767,486,345.21	6,586,636,002.25
1/29/23	89.601	97.461	89.601	95.05	1,052,463,965.12	6,859,344,491.2
1/28/23	88.85	89.663	87.506	89.602	403,642,649.28	6,465,505,641.56
1/27/23	87.592	89.101	86.347	88.846	432,915,138.88	6,410,309,657.3
1/26/23	89.368	89.85	87.171	87.589	495,312,033.43	6,319,021,327.8
1/25/23	87.219	91.623	85.99	89.381	526,831,340.52	6,447,577,651.15
1/24/23	90.011	91.095	86.7	87.203	508,764,325.78	6,289,801,294.71
1/23/23	87.631	92.533	87.631	90.026	674,337,928.94	6,492,726,045.79
1/22/23	88.315	89.894	86.99	87.63	525,923,629.23	6,319,287,022.78
1/21/23	90.499	91.333	88.31	88.315	678,058,076.73	6,368,042,805.55
1/20/23	84.231	90.721	83.222	90.493	618,138,690.11	6,524,500,917.69
1/19/23	82.767	84.423	82.141	84.232	468,877,565.15	6,072,490,171.93
1/18/23	87.124	88.213	82.762	82.775	745,330,320	5,966,863,310.85
1/17/23	85.849	88.611	85.005	87.117	689,233,512.58	6,279,179,374.44
1/16/23	87.365	88.846	85.131	85.834	643,419,792.54	6,186,037,700.86
1/15/23	87.814	88.452	85.997	87.366	575,262,095.67	6,295,698,138.03
1/14/23	86.335	90.645	86.173	87.814	1,235,692,683.85	6,327,374,199.42
1/13/23	85.969	87.583	83.924	86.34	726,155,926.79	6,220,515,193.87
1/12/23	84.286	86.04	82.844	85.964	919,252,860.25	6,192,820,470.39
1/11/23	80.888	84.415	80.161	84.07	651,624,972.3	6,055,791,887.63
1/10/23	81.731	82.596	79.881	80.888	561,103,552	5,825,957,315.04
1/9/23	77.677	83.288	77.677	81.747	879,528,523.07	5,887,263,235.41
1/8/23	76.369	77.682	75.53	77.682	384,160,222.28	5,593,945,349.14
1/7/23	75.993	76.602	75.669	76.373	332,539,242.7	5,499,144,135.92
1/6/23	74.259	76.266	73.012	75.993	537,790,218.67	5,471,155,487.57
1/5/23	75.431	76.172	73.914	74.251	432,215,596.95	5,345,242,467.16
1/4/23	75.602	77.644	74.658	75.434	577,893,231.22	5,429,865,058.53
1/3/23	74.863	76.157	74.211	75.603	562,329,324.24	5,441,486,475.83
1/2/23	70.82	75.755	70.227	74.863	699,498,242.59	5,387,705,756.27
1/1/23	70.003	71.329	69.235	70.816	344,383,885.2	5,095,932,559.91
12/31/22	67.998	70.887	67.787	69.996	367,586,009.18	5,036,500,356.72
12/30/22	66.748	68.331	66.316	67.994	324,391,932.34	4,891,934,540.04
12/29/22	66.342	67.169	65.928	66.751	337,784,432.25	4,801,994,389.25
12/28/22	68.747	69.215	66.107	66.339	457,672,811.83	4,771,857,105.63

Similar Coins