Litecoin (LTC) historical data and Live price

litecoin

Litecoin

LTC
$ 253.16 -0.495 % 0.0041838 BTC
MARKET CAP
16.899 B
24H VOLUME
5.6 B
CIRC.SUPPLY
66.752 M
MAX SUPPLY
84 M
Rank9
1H 1.82 %
24H -0.49 %
7D 21.86 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/21256.921264.514246.413253.6346,786,514,964.516,930,713,065.35
4/10/21221.716255.676220.201255.626,686,630,634.9817,063,265,385.3
4/9/21227.022228.967220.109221.8623,137,324,846.9914,809,848,423.42
4/8/21219.847228.354218.084227.0034,532,286,409.8915,152,999,552.76
4/7/21237.562243.151212.227219.4248,711,169,123.5314,647,060,336
4/6/21221.615244.517217.633237.6659,267,495,720.2515,864,706,319.38
4/5/21204.048225.401200.928221.0694,789,647,554.4114,756,892,335.96
4/4/21197.11206.22195.534204.0432,866,830,148.9113,620,356,609.06
4/3/21213.16218.24197.146197.1484,020,429,578.0813,160,118,573.16
4/2/21204.054214.404202.509213.2284,095,228,243.0114,233,509,583.66
4/1/21197.524205.467195.943204.1133,871,809,467.3413,625,003,715.8
3/31/21196.689199.283189.491197.4993,416,343,750.3913,183,541,314.44
3/30/21194.471200.121191.152196.6823,604,665,752.4813,129,004,499.27
3/29/21185.016197.489183.475194.4753,353,971,422.1812,981,660,945.99
3/28/21184.824187.746181.67185.0282,162,823,814.5512,351,098,573.27
3/27/21184.267186.544179.118184.832,408,040,964.912,336,637,350.55
3/26/21173.022184.439172.742184.2793,109,769,979.9112,298,583,953.4
3/25/21177.586179.127169.636173.0613,429,325,349.611,548,812,450.15
3/24/21187.339197.337175.843177.6554,051,272,249.1811,854,104,964.2
3/23/21187.069189.958182.694187.3943,047,428,308.3612,502,735,967.29
3/22/21196.43198.901186.617187.0783,115,325,434.412,480,313,549.32
3/21/21200.814202.849193.496196.4282,758,761,603.7813,102,583,632.43
3/20/21201.033206.698200.177200.8062,529,075,165.2413,393,101,107.49
3/19/21200.499205.344196.954201.0642,807,932,047.813,408,836,542.2
3/18/21206.033208.096200.103200.5373,719,561,575.1313,372,309,587.83
3/17/21201.064206.287195.026206.0684,362,001,167.8713,739,726,325.37
3/16/21201.191204.864192.192201.0415,270,029,739.0113,403,133,371.86
3/15/21215.227221.686198.753201.2656,186,375,402.713,416,579,221.3
3/14/21226.506227.83215.296215.2964,537,627,843.7914,350,314,678.58
3/13/21220.865229.374213.611226.5786,378,541,695.5615,100,529,216.22
3/12/21201.274223.615198.954220.8298,079,722,567.1914,715,870,199
3/11/21200.45203.168191.537201.254,823,154,653.1513,409,899,023.25
3/10/21203.642207.392192.582200.5176,296,082,803.9913,362,305,353.2
3/9/21191.94204.751189.42203.6385,408,294,950.9513,568,866,822.13
3/8/21190.771194.619180.068191.9284,401,225,305.6512,787,203,584.95
3/7/21182.991191.77182.422190.7593,541,357,558.3412,707,914,232.95
3/6/21180.706184.34175.395182.9823,799,599,705.9912,188,376,458.47
3/5/21181.04183.103169.327180.7664,560,793,617.8512,039,353,700.33
3/4/21188.458194.232177.325181.0795,488,598,135.3512,058,928,099.16
3/3/21177.974196.259177.367188.5266,392,122,021.3612,553,608,188.79
3/2/21175.21184.731171.2177.8725,247,274,824.811,843,018,105.23
3/1/21164.983176.355163.966175.2384,627,257,693.6111,666,301,506.46
2/28/21172.102172.646154.8164.9275,945,000,100.9210,978,655,640.66
2/27/21170.431179.93167.909172.14,991,079,436.6311,454,859,535.98
2/26/21179.129182.076163.248170.3987,875,998,385.9511,340,299,605.65
2/25/21181.385204.744176.032178.9027,327,999,233.1911,904,886,775.8
2/24/21176.967189.165169.789181.3797,205,360,251.7512,070,508,501.05
2/23/21208.123208.37159.685176.93510,944,696,471.911,773,563,802.91
2/22/21227.224227.235182.528208.1079,523,044,214.7313,846,295,160.27
2/21/21227.52233.148220.984227.2316,934,669,818.2815,117,128,942.29
2/20/21236.655245.958216.642227.628,208,699,024.5115,143,671,929.97
2/19/21226.899241.161220.957236.6767,151,082,977.6715,744,553,203.77
2/18/21236.949238.197221.593226.877,889,078,633.1815,090,475,729.16
2/17/21210.569236.974204.243236.97413,792,789,978.0315,760,825,693.02
2/16/21207.61221.052201.296210.54712,666,436,004.3714,001,682,545.37
2/15/21214.325219.639192.121207.68113,482,646,965.5413,809,636,076.61
2/14/21226.286229.205210.102214.4312,902,511,398.5114,256,947,120.62
2/13/21197.234228.384192.92226.22816,565,513,036.415,039,659,992.97
2/12/21184.387199.417178.123197.23210,839,370,442.9613,110,544,888.29
2/11/21182.063192.505176.555184.4969,278,994,120.7212,262,582,771.77
2/10/21181.987194.183172.255182.17412,820,808,288.5912,107,028,489.44
2/9/21167.214183.644164.688182.11410,156,352,233.0512,101,771,284.95
2/8/21151.108168.266148.123167.2198,863,883,925.5411,110,735,148.59
2/7/21155.67157.129145.663151.146,884,924,122.510,041,267,657.74
2/6/21154.854163.431150.513155.7158,323,878,876.1710,344,025,913.66
2/5/21145.151156.535144.318154.8527,359,451,679.7410,285,648,748.08
2/4/21155.656158.089142.414145.1487,811,659,279.629,640,051,951.81
2/3/21142.477155.892142.168155.6128,586,975,076.3710,334,816,209.7
2/2/21131.953145.533131.953142.5077,552,216,052.339,463,573,244
2/1/21129.575136.13126.35131.9525,607,159,827.998,761,704,258.91
1/31/21133.418134.704126.253129.5714,539,387,378.358,602,571,147.43
1/30/21134.999135.903128.917133.46,332,391,807.098,855,782,168.42
1/29/21138.219143.101132.162141.6318,000,695,148.489,400,731,199.72
1/28/21122.941131.737121.536130.5926,759,603,397.568,667,113,323.373
1/27/21134.751134.863118.788122.9496,281,091,791.7448,159,485,218.763
1/26/21137.433139.541128.866134.7555,897,389,103.3768,942,724,602.761
1/25/21141.438147.15137.01137.4446,344,860,290.4589,120,218,856.201
1/24/21137.739142.652134.478141.4774,972,171,240.3759,387,244,667.665
1/23/21137.198142.339135.111137.7515,380,627,901.4859,138,967,678.601
1/22/21130.074141.016123.647137.2718,550,579,025.2329,106,163,561.159
1/21/21149.944149.944126.234130.1348,703,006,148.318,631,731,440.958
1/20/21153.356156.138139.093149.9319,002,037,329.5989,943,883,701.525
1/19/21152.198165.924150.488153.4879,314,780,274.8110,178,638,261.657
1/18/21142.435154.526138.811152.1446,640,211,537.68910,088,494,154.91
1/17/21144.225146.824137.07142.4316,098,835,632.6559,443,391,846.205
1/16/21144.188152.061140.002144.2657,183,807,955.389,563,943,062.625
1/15/21152.112155.117132.193144.2388,416,625,031.3689,561,058,743.085
1/14/21147.38156.567144.183152.0858,271,411,809.60210,080,148,976.822
1/13/21132.659147.878126.862147.4218,421,748,673.2829,766,018,250.945
1/12/21139.08146.716128.927132.63611,898,878,221.6628,786,548,247.326