Litecoin (LTC) historical data and Live price

litecoin

Litecoin

LTC
$ 69.99 + 3.936 % 0.00231248 BTC
MARKET CAP
4.922 B
24H VOLUME
835.085 M
CIRC.SUPPLY
70.324 M
MAX SUPPLY
84 M
Rank19
1H 0.24 %
24H 3.94 %
7D 2.33 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/2266.38772.20465.17872.097801,021,669.655,069,893,985.12
5/18/2272.96874.03766.41666.416756,026,173.184,669,932,826.48
5/17/2267.21273.5167.21272.969802,347,483.895,130,178,441.96
5/16/2271.5271.5265.45867.211722,439,504.234,724,926,520.71
5/15/2268.9471.5366.55771.53741,432,119.755,028,037,304.84
5/14/2267.94669.99964.62168.95743,433,183.464,846,196,382.98
5/13/2264.38372.84263.49467.9631,140,599,762.024,776,311,505.77
5/12/2266.40869.25755.32364.4031,925,404,690.874,525,671,465.81
5/11/2280.21282.39165.52466.3891,899,877,236.384,664,769,119.38
5/10/2277.83184.61774.82280.2271,720,920,553.055,636,570,861.25
5/9/2293.97594.7877.95777.9571,207,155,616.525,476,583,292.91
5/8/2294.57295.58292.00393.976729,348,317.616,601,237,923.43
5/7/2296.79497.03693.34894.571551,811,126.586,642,353,108.6
5/6/2296.90998.20994.08996.792769,940,451.766,797,608,065.13
5/5/22106.271106.71395.52996.919842,334,240.636,805,832,186.17
5/4/2299.339106.80499.266106.275768,693,782.447,462,070,397.57
5/3/22100.698101.26997.8499.343542,363,904.576,974,674,926.3
5/2/2299.434101.51198.606100.693613,922,890.517,068,667,690.28
5/1/2296.16899.78395.48599.436592,413,784.916,979,716,923.76
4/30/22100.379101.41195.94896.166604,900,808.426,749,500,613.23
4/29/22103.319104.02399.039100.378861,249,271.247,044,371,099.42
4/28/22100.542104.094100.009103.323780,434,504.637,250,308,768.56
4/27/2298.413101.74498.224100.539692,599,516.37,054,133,166.11
4/26/22104.671105.17397.59198.405702,800,417.676,903,743,485.95
4/25/22104.62104.75799.511104.687802,054,035.727,343,716,368.12
4/24/22105.492105.931104.107104.623487,505,920.627,338,396,255.41
4/23/22105.602107.133105.316105.504502,713,461.37,399,502,387.6
4/22/22106.997108.345105.546105.601668,097,133.397,405,504,624.57
4/21/22111.975114.22106.302106.998747,220,318.087,502,723,481.06
4/20/22113.815113.922111.043111.98669,392,297.917,851,236,858.81
4/19/22111.229113.99110.828113.812653,731,831.947,978,903,707.15
4/18/22109.036111.326105.705111.226810,603,033.357,796,783,878.77
4/17/22114.405114.969108.764109.043673,093,200.387,642,964,688.13
4/16/22111.106114.536110.542114.431639,352,138.978,019,805,669.06
4/15/22107.414112.626107.397111.109802,528,769.577,786,204,933.61
4/14/22110.48112.114106.39107.411736,401,323.097,526,297,715.93
4/13/22104.825110.669104.245110.482806,829,114.47,740,680,059.93
4/12/22102.644105.672102.252104.828638,546,461.377,343,768,616.34
4/11/22111.153111.153102.598102.607807,193,871.457,187,457,582.24
4/10/22112.778114.369111.174111.174510,044,015.237,786,718,743.08
4/9/22110.878112.79110.571112.777519,806,3137,898,196,393.89
4/8/22114.238115.082110.618110.882747,638,227.177,764,650,534.94
4/7/22112.471114.878111.466114.23635,873,841.977,998,274,756.92
4/6/22123.2123.249112.461112.4611,017,954,203.277,873,643,875.66
4/5/22124.86127.073123.196123.213662,578,352.568,625,563,716.89
4/4/22128.907128.907122.112124.862849,319,391.558,740,073,172.7
4/3/22124.902129.306124.219128.946676,091,829.379,025,019,996.76
4/2/22124.882128.095124.469124.923761,262,627.538,742,461,714.29
4/1/22123.732125.966120.125124.883854,575,074.968,738,682,306.32
3/31/22131.166132.776122.523123.7161,352,615,7248,656,106,959.07
3/30/22130.055133.907127.103131.169928,949,835.099,176,644,473.28
3/29/22127.911131.786127.729130.061837,905,296.89,098,201,719.67
3/28/22129.401132.412127.853127.939943,699,101.438,948,776,145.65
3/27/22124.889129.397123.676129.397740,569,100.159,049,850,375.67
3/26/22124.071125.361122.287124.881560,151,991.668,733,095,757.68
3/25/22126.583127.094122.377124.067822,120,492.478,675,282,714.12
3/24/22122.468127.293120.852126.5811,007,870,4478,850,106,216.84
3/23/22122.923124.093119.097122.475872,780,593.298,562,147,242.37
3/22/22116.15123.145115.767122.9281,124,098,344.68,592,857,321.64
3/21/22114.834116.628113.742116.159833,192,536.938,118,865,847.88
3/20/22116.357117.76111.931114.829859,708,742.098,025,097,838.84
3/19/22112.088116.373111.798116.373741,516,370.298,132,145,626.94
3/18/22110.303112.79108.481112.116644,181,132.977,833,854,564.81
3/17/22111.351111.429108.87110.31616,556,664.347,706,907,839.54
3/16/22106.976111.365106.009111.359977,477,844.467,779,385,658.3
3/15/22105.666108.434102.77106.989713,675,629.987,473,328,700.15
3/14/22102.111105.777101.502105.674743,010,065.37,380,717,480.59
3/13/22105.812107.202101.904102.115535,011,513.487,131,324,198.87
3/12/22104.965107.766104.807105.832536,251,475.67,390,140,684.91
3/11/22102.649106.567100.504104.965764,305,866.427,328,799,898.09
3/10/22106.934106.972100.67102.656814,685,365.227,166,745,105.34
3/9/22100.622109.046100.622106.942812,074,655.157,465,237,612.71
3/8/2298.862102.1698.5100.618699,527,174.657,023,040,508.7
3/7/22101.596103.66297.23798.869756,482,342.246,900,277,989.88
3/6/22104.981105.609101.546101.594563,304,860.917,089,739,674.79
3/5/22101.408105.351100.218104.977548,783,173.867,325,064,635.02
3/4/22111.413112.356100.207101.392930,473,365.667,074,135,850.21
3/3/22110.356112.504108.962111.352905,649,306.047,768,244,936.03
3/2/22112.54114.244109.673110.351838,169,853.367,697,621,841.51
3/1/22113.476115.58110.731112.544951,568,702.477,849,740,880.43
2/28/22103.1113.475102.227113.475930,577,762.827,913,795,841.82
2/27/22108.237109.875102.354103.106706,861,756.27,189,905,623.75
2/26/22109.264113.239107.206108.244773,091,210.147,547,345,495.32
2/25/22104.235110.336102.056109.266903,266,080.067,617,907,131.95
2/24/22105.942106.20692.613104.231,676,180,999.787,266,114,353.03
2/23/22107.519110.811105.79105.966740,588,314.597,386,308,122.08
2/22/22103.431107.606101.272107.523902,125,483.717,494,119,090.68
2/21/22110.835114.312103.38103.45980,192,105.417,209,588,155.11
2/20/22115.708115.708109.148110.832736,479,992.397,723,216,341.64
2/19/22115.194116.989113.673115.709686,244,892.498,062,187,751.72