Litecoin Litecoin

179.05 USD (3.40%)
0.01640010 BTC (-0.20%)

Market Cap

9,829,115,650 USD
900,304 BTC

Volume (24h)

423,459,000 USD
38,787 BTC

Circulating Supply

54,896,233 LTC

Max Supply

84,000,000 LTC

Historical data for Litecoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 23, 2018 180.28 186.31 165.73 177.81 441,765,000 9,892,990,000
Jan 22, 2018 191.79 195.25 166.88 180.01 494,091,000 10,521,900,000
Jan 21, 2018 211.24 211.24 184.64 190.42 463,516,000 11,585,700,000
Jan 20, 2018 194.38 214.59 194.38 211.02 540,786,000 10,658,300,000
Jan 19, 2018 191.19 202.07 186.94 192.96 560,284,000 10,480,800,000
Jan 18, 2018 186.95 207.02 176.83 192.84 936,784,000 10,245,500,000
Jan 17, 2018 190.15 197.79 141.01 186.52 1,422,490,000 10,417,800,000
Jan 16, 2018 232.82 232.82 152.29 188.33 1,405,070,000 12,752,100,000
Jan 15, 2018 237.29 245.00 232.77 232.77 601,770,000 12,993,700,000
Jan 14, 2018 260.58 270.85 234.27 238.68 886,415,000 14,265,000,000
Jan 13, 2018 236.88 263.19 236.88 259.19 961,043,000 12,964,300,000
Jan 12, 2018 229.79 243.59 224.82 236.86 691,160,000 12,572,900,000
Jan 11, 2018 251.52 255.05 223.00 229.37 1,079,390,000 13,758,400,000
Jan 10, 2018 248.07 251.05 233.86 250.52 1,009,910,000 13,566,300,000
Jan 09, 2018 254.61 258.50 240.18 247.04 940,825,000 13,920,200,000
Jan 08, 2018 287.73 289.07 237.66 255.76 1,182,080,000 15,726,800,000
Jan 07, 2018 296.05 305.53 281.93 288.45 1,055,400,000 16,178,100,000
Jan 06, 2018 249.77 323.12 249.41 296.45 2,264,740,000 13,645,300,000
Jan 05, 2018 241.03 256.15 237.88 249.27 1,710,600,000 13,164,800,000
Jan 04, 2018 245.47 245.47 227.01 241.37 3,481,550,000 13,403,400,000
Jan 03, 2018 255.69 260.74 243.13 245.37 3,215,280,000 13,957,800,000
Jan 02, 2018 228.99 263.63 228.99 255.68 1,237,950,000 12,496,900,000
Jan 01, 2018 231.67 236.63 222.20 229.03 633,142,000 12,639,700,000
Dec 31, 2017 216.97 237.79 213.81 232.10 771,042,000 11,835,100,000
Dec 30, 2017 245.09 245.43 208.20 218.96 943,667,000 13,364,800,000
Dec 29, 2017 250.35 258.04 238.33 245.50 1,392,210,000 13,648,200,000
Dec 28, 2017 272.13 273.18 231.38 249.93 2,593,240,000 14,831,200,000
Dec 27, 2017 286.59 290.94 264.42 272.17 777,138,000 15,615,200,000
Dec 26, 2017 273.11 289.51 272.26 286.50 842,993,000 14,876,400,000
Dec 25, 2017 277.49 286.79 269.57 273.39 804,377,000 15,111,400,000