Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Litecoin Litecoin (LTC)
70.76 USD (0.87%)
0.00692884 BTC (2.13%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
4,476,631,626 USD
438,376 BTC
Volume (24h)
2,353,908,758 USD
230,508 BTC
Circulating Supply
63,268,342 LTC
Max Supply
84,000,000 LTC

Historical data for Litecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 31, 2017 216.98 237.79 213.81 232.10 771,041,984 12,663,194,467
Dec 30, 2017 245.09 245.43 208.20 218.96 943,667,008 11,943,513,791
Dec 29, 2017 250.35 258.04 238.33 245.50 1,392,210,048 13,387,459,289
Dec 28, 2017 272.13 273.18 231.38 249.93 2,593,240,064 13,625,185,918
Dec 27, 2017 286.59 290.94 264.42 272.17 777,137,984 14,833,811,828
Dec 26, 2017 273.11 289.51 272.26 286.50 842,993,024 15,610,545,231
Dec 25, 2017 277.49 286.79 269.57 273.39 804,377,024 14,891,746,902
Dec 24, 2017 291.01 291.01 251.04 275.98 1,122,909,952 15,028,955,417
Dec 23, 2017 269.27 312.67 261.64 288.27 1,352,579,968 15,693,563,723
Dec 22, 2017 319.26 320.30 187.48 264.93 2,938,040,064 14,419,250,802
Dec 21, 2017 314.66 339.74 299.53 317.46 1,555,939,968 17,273,490,963
Dec 20, 2017 349.60 349.60 308.63 314.62 2,104,060,032 17,114,472,564
Dec 19, 2017 359.13 375.29 335.67 350.25 2,150,479,872 19,047,802,998
Dec 18, 2017 318.95 360.93 302.00 358.34 1,966,599,936 19,482,623,741
Dec 17, 2017 301.78 332.59 301.78 318.72 1,703,580,032 17,323,822,452
Dec 16, 2017 299.34 309.90 290.13 298.97 1,291,379,968 16,245,954,060
Dec 15, 2017 280.97 316.41 251.22 299.78 2,599,940,096 16,284,702,205
Dec 14, 2017 301.20 311.32 265.66 279.33 2,114,880,000 15,169,467,973
Dec 13, 2017 315.36 341.80 287.48 302.60 3,409,789,952 16,428,650,865
Dec 12, 2017 212.46 341.72 209.68 316.16 6,961,679,872 17,159,753,614
Dec 11, 2017 148.26 225.29 147.34 214.20 2,913,979,904 11,622,977,831
Dec 10, 2017 155.63 155.63 130.16 148.66 1,087,340,032 8,063,839,922
Dec 09, 2017 127.48 171.55 126.59 155.24 2,436,539,904 8,417,983,192
Dec 08, 2017 98.33 133.07 95.40 124.85 1,515,559,936 6,767,649,865
Dec 07, 2017 99.98 101.34 92.27 98.29 645,691,008 5,325,979,410
Dec 06, 2017 102.48 104.82 97.31 100.35 547,512,000 5,435,639,653
Dec 05, 2017 104.28 104.30 101.84 102.40 328,726,016 5,544,450,235
Dec 04, 2017 101.40 104.24 96.53 104.24 331,151,008 5,642,170,447
Dec 03, 2017 100.19 106.39 98.10 101.26 364,022,016 5,479,554,408
Dec 02, 2017 98.94 103.79 98.32 100.28 402,553,984 5,425,172,171
Dec 01, 2017 88.00 100.41 83.74 99.00 561,342,976 5,354,697,600
Nov 30, 2017 86.25 93.54 78.08 88.33 481,948,000 4,776,295,620
Nov 29, 2017 96.01 104.61 81.77 85.57 786,819,968 4,625,810,651
Nov 28, 2017 91.72 96.03 90.34 96.03 388,931,008 5,189,729,757
Nov 27, 2017 85.89 93.29 85.89 91.60 429,591,008 4,948,735,851
Nov 26, 2017 88.94 88.94 84.02 85.93 357,456,992 4,640,580,647
Nov 25, 2017 77.91 89.37 77.52 88.82 487,896,992 4,795,225,155
Nov 24, 2017 73.14 77.97 72.81 77.97 287,392,000 4,208,440,987
Nov 23, 2017 71.98 76.40 70.90 73.22 315,247,008 3,951,301,844
Nov 22, 2017 70.18 71.95 70.18 71.89 157,890,000 3,878,507,510
Nov 21, 2017 72.20 72.53 68.11 70.03 231,664,992 3,776,954,172
Nov 20, 2017 71.41 72.92 70.79 72.25 188,976,000 3,895,876,984
Nov 19, 2017 69.51 72.98 68.60 71.59 243,056,992 3,858,885,781
Nov 18, 2017 67.41 69.77 65.71 69.64 174,063,008 3,752,808,798
Nov 17, 2017 70.45 71.12 65.78 67.57 350,504,992 3,639,939,202
Nov 16, 2017 63.81 72.48 62.94 71.06 418,128,992 3,827,031,146
Nov 15, 2017 62.78 65.52 62.71 63.82 194,636,000 3,436,473,712
Nov 14, 2017 61.64 63.81 60.87 62.68 174,111,008 3,374,059,000
Nov 13, 2017 59.18 62.76 58.85 61.40 237,478,000 3,304,148,265
Nov 12, 2017 62.31 62.31 57.41 59.01 322,820,000 3,174,662,071
Nov 11, 2017 59.35 63.71 59.24 62.30 272,494,016 3,350,986,565
Nov 10, 2017 64.44 65.90 56.91 59.26 291,596,000 3,186,381,939
Nov 09, 2017 62.49 66.84 61.73 64.27 279,652,992 3,454,692,871
Nov 08, 2017 61.11 64.07 60.79 62.57 349,454,016 3,362,586,560
Nov 07, 2017 54.99 63.81 54.99 61.30 402,670,016 3,293,059,021
Nov 06, 2017 54.76 56.17 53.95 55.17 133,918,000 2,963,390,868
Nov 05, 2017 55.03 55.48 54.63 54.75 84,302,000 2,939,687,734
Nov 04, 2017 56.22 56.37 54.94 55.04 83,633,104 2,954,562,413
Nov 03, 2017 54.58 56.29 54.28 56.18 150,030,000 3,015,087,608
Nov 02, 2017 53.56 55.28 50.85 54.74 221,076,992 2,936,796,129
Nov 01, 2017 55.74 55.74 53.18 53.18 112,759,000 2,852,614,515
Oct 31, 2017 56.37 56.79 55.72 55.75 99,381,104 2,989,858,627
Oct 30, 2017 56.84 58.55 56.24 56.39 129,287,000 3,023,193,804
Oct 29, 2017 54.67 57.75 54.49 57.11 138,340,000 3,060,676,463
Oct 28, 2017 55.38 56.13 54.57 54.69 71,063,200 2,930,569,300
Oct 27, 2017 55.67 56.25 55.15 55.33 78,923,104 2,963,913,613
Oct 26, 2017 56.47 57.15 55.28 55.74 81,104,704 2,984,809,327
Oct 25, 2017 55.95 56.58 54.09 56.49 114,510,000 3,024,524,457
Oct 24, 2017 54.96 59.10 53.29 55.96 199,788,992 2,995,287,986
Oct 23, 2017 56.77 56.77 52.87 54.92 177,315,008 2,938,685,570
Oct 22, 2017 58.27 58.65 56.44 56.81 96,781,400 3,038,822,573
Oct 21, 2017 60.30 60.52 56.83 58.20 139,503,008 3,112,605,047
Oct 20, 2017 59.81 61.88 58.56 60.33 150,542,000 3,225,577,482
Oct 19, 2017 60.82 61.29 58.71 59.74 160,943,008 3,193,124,743
Oct 18, 2017 59.59 61.75 53.79 60.73 283,868,992 3,245,232,732
Oct 17, 2017 64.67 64.70 58.85 59.48 205,363,008 3,177,462,298
Oct 16, 2017 65.72 66.34 62.69 64.62 200,428,000 3,451,297,832
Oct 15, 2017 64.13 70.09 62.55 65.47 453,940,000 3,495,462,090
Oct 14, 2017 59.41 66.19 58.60 63.95 313,105,984 3,413,379,168
Oct 13, 2017 60.55 60.96 55.84 59.43 357,124,000 3,171,116,142
Oct 12, 2017 50.89 60.11 50.87 60.11 341,368,992 3,206,464,408
Oct 11, 2017 50.75 51.14 50.32 50.89 57,390,100 2,713,909,626
Oct 10, 2017 50.15 51.67 49.86 50.72 90,415,504 2,704,130,908
Oct 09, 2017 53.08 53.39 48.47 50.16 152,366,000 2,673,983,611
Oct 08, 2017 52.49 54.51 52.26 53.14 100,841,000 2,832,001,431
Oct 07, 2017 52.14 52.75 51.64 52.58 51,786,200 2,801,457,684
Oct 06, 2017 51.64 52.60 51.53 52.12 59,355,900 2,775,993,787
Oct 05, 2017 51.40 51.87 50.44 51.67 69,594,400 2,751,241,080
Oct 04, 2017 52.28 53.05 50.83 51.40 77,473,400 2,736,160,242
Oct 03, 2017 53.39 53.59 51.59 52.35 88,516,096 2,785,938,781
Oct 02, 2017 54.55 54.78 53.26 53.38 95,474,600 2,839,774,397
Oct 01, 2017 55.14 55.16 53.63 54.54 100,183,000 2,901,076,714
Sep 30, 2017 52.63 55.23 52.62 55.14 131,446,000 2,932,074,835
Sep 29, 2017 54.11 54.16 50.42 52.62 186,560,000 2,797,277,252
Sep 28, 2017 56.21 56.67 53.41 54.09 202,008,992 2,874,185,280
Sep 27, 2017 51.58 56.54 51.58 56.28 220,363,008 2,990,132,970
Sep 26, 2017 51.69 53.70 51.08 51.55 173,663,008 2,737,818,455
Sep 25, 2017 47.62 52.44 47.57 51.58 208,640,992 2,738,822,452
Sep 24, 2017 49.25 49.27 47.52 47.62 82,147,104 2,527,746,379
Sep 23, 2017 48.16 49.79 46.69 49.27 142,072,992 2,614,760,414
Sep 22, 2017 46.65 49.09 45.19 48.09 218,134,000 2,551,351,872
Sep 21, 2017 51.66 52.31 45.67 46.61 229,363,008 2,471,892,746
Sep 20, 2017 52.74 53.83 51.25 51.73 160,252,000 2,743,090,712
Sep 19, 2017 55.68 55.88 51.05 52.84 286,583,008 2,800,667,554
Sep 18, 2017 48.53 55.61 48.53 55.53 408,675,008 2,942,496,799
Sep 17, 2017 48.23 49.88 45.12 48.49 245,262,000 2,568,944,479
Sep 16, 2017 48.13 52.83 46.46 48.26 562,278,016 2,555,926,415
Sep 15, 2017 41.69 50.65 32.03 48.21 1,554,339,968 2,552,770,743
Sep 14, 2017 61.64 62.43 41.25 41.58 749,713,984 2,201,222,135
Sep 13, 2017 64.32 64.60 58.93 61.73 501,521,984 3,266,612,281
Sep 12, 2017 66.24 70.25 63.86 64.23 481,217,984 3,398,168,751
Sep 11, 2017 61.65 67.23 61.37 66.04 412,076,000 3,492,778,154
Sep 10, 2017 65.80 65.95 57.06 61.61 529,848,000 3,257,755,734
Sep 09, 2017 67.21 69.55 64.01 66.01 467,895,008 3,489,300,921
Sep 08, 2017 78.45 80.13 63.83 67.79 930,673,024 3,582,709,924
Sep 07, 2017 79.88 81.06 75.59 78.48 526,828,992 4,146,294,754
Sep 06, 2017 71.78 80.64 71.51 80.11 830,718,016 4,231,165,242
Sep 05, 2017 65.25 72.44 59.05 71.29 1,016,089,984 3,764,198,423
Sep 04, 2017 76.73 76.73 61.24 65.21 922,041,024 3,441,750,071
Sep 03, 2017 78.98 82.83 73.61 76.84 675,462,016 4,054,990,308
Sep 02, 2017 85.83 92.07 72.23 79.02 1,363,990,016 4,168,935,431
Sep 01, 2017 70.86 87.41 70.01 86.04 1,551,740,032 4,537,751,620
Aug 31, 2017 64.16 72.28 64.04 71.06 633,147,008 3,746,359,355
Aug 30, 2017 63.16 64.21 60.90 64.17 240,308,992 3,382,337,004
Aug 29, 2017 62.39 63.29 61.26 63.17 294,799,008 3,328,402,346
Aug 28, 2017 61.36 64.92 59.87 62.36 556,636,992 3,284,548,362
Aug 27, 2017 51.80 64.44 51.64 61.16 890,545,984 3,220,428,680
Aug 26, 2017 51.17 52.26 50.45 51.75 126,024,000 2,724,082,507
Aug 25, 2017 50.17 52.13 49.84 51.18 157,619,008 2,693,138,536
Aug 24, 2017 52.82 53.28 50.19 50.19 391,342,016 2,640,188,253
Aug 23, 2017 46.71 54.78 46.48 53.25 447,188,000 2,800,477,716
Aug 22, 2017 47.90 47.90 45.48 46.73 163,104,000 2,456,801,454
Aug 21, 2017 46.19 48.75 45.62 47.94 207,172,000 2,519,583,624
Aug 20, 2017 45.38 47.55 44.75 46.23 138,850,000 2,429,290,296
Aug 19, 2017 47.05 47.08 43.78 45.48 155,404,000 2,389,136,366
Aug 18, 2017 43.90 47.86 43.59 47.28 293,350,016 2,483,120,186
Aug 17, 2017 44.18 44.83 43.78 43.91 104,020,000 2,305,686,993
Aug 16, 2017 43.37 45.06 42.57 44.15 120,765,000 2,316,550,874
Aug 15, 2017 45.81 45.84 42.29 43.31 206,080,992 2,272,230,662
Aug 14, 2017 45.83 46.51 45.43 45.80 114,402,000 2,403,048,692
Aug 13, 2017 46.57 48.07 44.33 45.81 242,564,992 2,402,845,047
Aug 12, 2017 47.05 47.62 46.29 46.43 142,064,992 2,434,695,721
Aug 11, 2017 46.40 47.33 46.40 47.10 137,644,000 2,468,915,571
Aug 10, 2017 48.05 48.51 46.50 46.50 121,661,000 2,436,800,274
Aug 09, 2017 48.59 50.23 47.16 48.01 253,103,008 2,515,337,793
Aug 08, 2017 45.90 49.37 45.79 48.63 205,564,992 2,547,114,358
Aug 07, 2017 45.17 46.48 45.12 45.80 106,560,000 2,397,858,442
Aug 06, 2017 46.85 47.30 45.10 45.10 147,891,008 2,360,943,929
Aug 05, 2017 43.49 46.92 43.48 46.86 248,320,000 2,452,225,533
Aug 04, 2017 42.89 43.71 42.82 43.45 114,810,000 2,273,186,518
Aug 03, 2017 42.19 43.17 42.13 42.86 95,497,600 2,241,762,848
Aug 02, 2017 43.07 43.21 42.07 42.13 103,557,000 2,203,009,838
Aug 01, 2017 43.02 43.77 41.08 43.04 203,656,000 2,249,631,448
Jul 31, 2017 40.34 44.03 38.95 43.02 240,820,992 2,248,288,103
Jul 30, 2017 41.18 41.82 40.06 40.42 75,746,704 2,111,806,255
Jul 29, 2017 40.56 41.34 38.74 41.12 109,945,000 2,147,368,302
Jul 28, 2017 42.22 42.47 35.94 40.61 137,556,000 2,120,556,595
Jul 27, 2017 42.35 42.62 41.39 42.14 81,714,000 2,199,530,365
Jul 26, 2017 42.29 42.70 40.63 42.23 121,389,000 2,203,577,730
Jul 25, 2017 44.48 44.79 41.07 42.24 206,307,008 2,203,568,415
Jul 24, 2017 44.16 44.81 43.29 44.41 158,532,000 2,315,840,404
Jul 23, 2017 46.63 46.64 42.94 44.06 219,256,992 2,296,964,811
Jul 22, 2017 45.77 46.80 45.45 46.56 132,333,000 2,426,674,809
Jul 21, 2017 45.07 47.45 44.52 45.76 286,020,000 2,384,504,334
Jul 20, 2017 40.96 45.45 40.96 45.02 354,801,984 2,344,827,631
Jul 19, 2017 44.35 44.42 40.56 40.86 246,376,992 2,127,931,181
Jul 18, 2017 42.62 45.33 41.47 44.30 380,816,000 2,306,211,599
Jul 17, 2017 41.19 43.07 40.17 42.67 355,036,000 2,220,519,768
Jul 16, 2017 38.92 41.97 36.38 40.91 393,366,016 2,128,387,551
Jul 15, 2017 42.81 42.81 37.78 38.92 327,332,000 2,024,299,012
Jul 14, 2017 46.36 46.48 40.80 42.80 320,419,008 2,225,420,765
Jul 13, 2017 48.72 49.05 45.39 46.33 229,104,992 2,408,038,312
Jul 12, 2017 45.26 49.07 44.07 48.75 369,964,000 2,533,260,184
Jul 11, 2017 46.27 47.39 43.65 45.33 400,044,992 2,354,858,332
Jul 10, 2017 49.91 50.53 44.74 46.58 373,252,992 2,418,908,416
Jul 09, 2017 52.36 53.31 49.53 49.58 409,244,000 2,574,185,219
Jul 08, 2017 46.64 52.75 44.67 52.14 604,987,008 2,706,260,958
Jul 07, 2017 51.10 51.14 45.63 46.58 553,712,000 2,416,847,285
Jul 06, 2017 53.20 53.20 50.12 51.13 461,148,992 2,652,393,637
Jul 05, 2017 55.27 56.03 50.60 53.19 790,609,024 2,758,632,586
Jul 04, 2017 46.56 55.42 46.56 55.33 1,101,750,016 2,868,712,774
Jul 03, 2017 41.48 48.40 40.97 46.43 729,937,984 2,406,133,732
Jul 02, 2017 38.95 43.27 37.80 41.57 315,630,016 2,153,776,659
Jul 01, 2017 40.40 40.58 38.47 38.99 225,507,008 2,019,589,047
Jun 30, 2017 41.04 41.75 40.17 40.35 251,184,000 2,089,790,095
Jun 29, 2017 42.83 42.83 40.35 41.07 300,131,008 2,126,019,668
Jun 28, 2017 40.82 43.61 39.18 42.85 353,444,000 2,217,715,824
Jun 27, 2017 41.13 41.39 36.20 40.54 565,265,024 2,097,663,118
Jun 26, 2017 44.04 44.35 37.55 41.13 538,072,000 2,127,619,780
Jun 25, 2017 44.49 46.22 43.05 43.92 354,372,000 2,271,527,610
Jun 24, 2017 47.25 47.44 44.01 44.49 321,214,016 2,300,237,511
Jun 23, 2017 47.75 48.42 47.27 47.34 284,270,016 2,446,591,286
Jun 22, 2017 47.72 48.85 45.87 47.71 445,323,008 2,465,480,962
Jun 21, 2017 47.30 49.73 44.22 47.79 640,054,016 2,468,646,452
Jun 20, 2017 50.41 51.47 45.75 47.22 612,934,976 2,438,536,182
Jun 19, 2017 46.16 53.55 44.99 50.32 1,342,360,064 2,598,038,245
Jun 18, 2017 47.44 47.44 42.43 46.04 1,016,220,032 2,376,272,925
Jun 17, 2017 36.18 49.30 36.18 47.65 1,730,780,032 2,458,295,326
Jun 16, 2017 30.28 35.70 29.55 35.70 515,972,992 1,841,437,408
Jun 15, 2017 30.22 30.37 27.31 30.22 314,502,016 1,558,335,943
Jun 14, 2017 30.74 32.06 29.32 30.22 278,323,008 1,558,146,224
Jun 13, 2017 29.49 30.64 29.33 30.64 150,455,008 1,579,263,281
Jun 12, 2017 33.23 33.23 27.80 29.50 372,663,008 1,520,019,062
Jun 11, 2017 30.50 33.56 30.16 33.22 406,217,984 1,710,731,870
Jun 10, 2017 29.68 30.59 29.66 30.44 202,679,008 1,567,381,713
Jun 09, 2017 30.19 30.59 29.62 29.68 176,840,992 1,527,922,168
Jun 08, 2017 28.38 30.34 27.88 30.21 229,004,992 1,554,899,463
Jun 07, 2017 30.57 30.68 28.37 28.39 264,596,992 1,461,052,337
Jun 06, 2017 30.84 31.33 29.26 30.55 321,099,008 1,571,642,192
Jun 05, 2017 28.09 30.99 28.09 30.84 366,900,992 1,586,278,857
Jun 04, 2017 27.65 27.94 26.95 27.94 204,435,008 1,436,512,587
Jun 03, 2017 29.04 29.17 26.63 27.66 290,556,000 1,421,817,787
Jun 02, 2017 28.90 29.89 27.74 28.94 332,251,008 1,487,366,316
Jun 01, 2017 25.34 29.62 25.30 28.80 420,472,992 1,479,645,992
May 31, 2017 24.29 25.57 23.18 25.30 298,675,008 1,299,159,067
May 30, 2017 25.32 26.13 24.03 24.14 216,944,000 1,239,464,943
May 29, 2017 24.32 25.69 23.28 25.21 219,796,000 1,293,996,451
May 28, 2017 24.01 26.07 22.11 24.22 377,039,008 1,242,756,137
May 27, 2017 23.40 25.43 20.10 23.74 505,424,000 1,217,527,311
May 26, 2017 30.33 31.32 22.56 23.75 484,254,016 1,217,869,995
May 25, 2017 34.47 36.21 28.87 29.90 687,651,008 1,532,898,259
May 24, 2017 32.12 35.16 31.71 34.45 196,292,000 1,765,854,146
May 23, 2017 25.30 32.11 24.93 32.11 216,875,008 1,645,417,818
May 22, 2017 26.14 27.50 23.27 25.38 164,828,992 1,300,136,201
May 21, 2017 27.48 28.74 25.73 26.30 104,882,000 1,346,703,403
May 20, 2017 27.68 28.16 27.20 27.51 59,065,000 1,408,135,490
May 19, 2017 28.29 28.41 26.78 27.70 96,923,800 1,417,518,093
May 18, 2017 25.17 29.01 25.12 28.36 115,830,000 1,450,914,686
May 17, 2017 23.24 25.95 20.80 25.40 141,118,000 1,299,438,423
May 16, 2017 25.34 25.34 22.81 23.33 136,875,008 1,192,913,432
May 15, 2017 28.89 28.93 25.19 25.37 97,147,904 1,296,726,956
May 14, 2017 29.09 30.45 27.79 28.89 67,853,200 1,476,620,318
May 13, 2017 27.22 28.91 25.52 28.91 83,564,400 1,477,122,967
May 12, 2017 30.93 31.68 27.37 27.45 110,569,000 1,402,203,624
May 11, 2017 32.66 32.91 28.03 30.72 206,136,992 1,568,331,565
May 10, 2017 33.30 37.33 31.22 31.96 410,465,984 1,631,357,006
May 09, 2017 28.96 33.76 24.49 33.58 251,516,992 1,713,609,764
May 08, 2017 30.37 30.74 27.33 28.96 132,650,000 1,477,190,573
May 07, 2017 28.20 31.37 28.20 30.29 187,718,000 1,544,713,042
May 06, 2017 26.47 28.59 25.49 28.16 108,083,000 1,435,575,548
May 05, 2017 23.47 27.85 23.42 26.27 218,948,992 1,338,680,275
May 04, 2017 21.04 25.69 20.86 23.39 242,912,000 1,191,860,814
May 03, 2017 15.88 21.80 15.67 21.04 253,440,992 1,071,743,437
May 02, 2017 15.92 16.23 15.15 15.90 38,692,100 809,254,702
May 01, 2017 15.71 16.37 14.88 15.92 66,989,400 810,118,725
Apr 30, 2017 15.70 16.07 15.47 15.71 43,929,100 799,087,301
Apr 29, 2017 14.40 15.77 14.36 15.74 45,713,600 800,726,755
Apr 28, 2017 14.59 14.78 14.06 14.34 41,067,800 729,306,971
Apr 27, 2017 14.84 15.00 13.47 14.62 76,208,000 743,401,962
Apr 26, 2017 15.21 15.79 14.56 14.85 71,308,800 754,701,192
Apr 25, 2017 14.98 15.43 14.24 15.21 56,668,300 773,002,033
Apr 24, 2017 13.96 14.97 13.33 14.97 60,177,200 760,201,117
Apr 23, 2017 13.07 14.41 12.95 13.94 198,452,000 707,833,525
Apr 22, 2017 11.18 13.07 11.11 13.06 158,914,000 663,235,620
Apr 21, 2017 10.29 11.54 10.16 11.23 99,012,200 569,832,266
Apr 20, 2017 9.63 10.66 9.59 10.33 55,828,300 524,367,323
Apr 19, 2017 10.31 10.35 9.59 9.66 55,784,900 489,864,408
Apr 18, 2017 10.42 10.94 9.97 10.32 83,183,296 523,242,304
Apr 17, 2017 10.60 11.18 10.39 10.42 104,055,000 528,196,466
Apr 16, 2017 10.75 10.90 10.67 10.71 24,321,400 542,862,719
Apr 15, 2017 10.34 11.00 10.20 10.79 47,922,000 546,750,078
Apr 14, 2017 10.13 10.51 9.68 10.39 61,137,000 526,103,441
Apr 13, 2017 10.76 10.77 9.93 10.15 64,187,400 513,779,944
Apr 12, 2017 8.83 11.06 8.83 10.79 159,255,008 545,824,242
Apr 11, 2017 8.91 9.28 8.66 8.85 50,700,000 447,934,139
Apr 10, 2017 8.72 9.20 8.19 8.92 74,425,696 451,008,790
Apr 09, 2017 9.89 10.01 8.43 8.71 90,963,296 440,413,412
Apr 08, 2017 9.34 10.35 9.33 9.92 58,489,100 501,272,917
Apr 07, 2017 10.22 10.56 9.19 9.37 94,765,600 473,622,780
Apr 06, 2017 11.12 11.45 9.66 10.25 194,300,000 517,958,248
Apr 05, 2017 8.25 11.42 7.96 11.09 217,834,000 560,338,330
Apr 04, 2017 8.12 8.96 7.53 8.29 129,208,000 418,556,788
Apr 03, 2017 7.74 8.64 7.24 8.07 114,179,000 407,377,516
Apr 02, 2017 6.86 7.94 6.65 7.74 88,560,400 390,795,465
Apr 01, 2017 6.65 6.98 6.31 6.88 57,711,700 347,247,822
Mar 31, 2017 7.02 7.07 5.85 6.67 98,922,600 336,227,385
Mar 30, 2017 4.18 7.04 4.15 6.98 191,251,008 351,939,333
Mar 29, 2017 4.14 4.20 4.09 4.19 8,479,960 210,979,437
Mar 28, 2017 4.07 4.18 4.06 4.16 4,297,870 209,398,408
Mar 27, 2017 4.07 4.14 4.04 4.08 5,162,690 205,294,094
Mar 26, 2017 4.07 4.10 4.03 4.06 3,911,060 204,508,541
Mar 25, 2017 4.07 4.12 3.97 4.07 7,904,680 204,947,911
Mar 24, 2017 3.97 4.13 3.94 4.08 12,524,300 205,561,869
Mar 23, 2017 3.93 4.00 3.92 3.98 3,354,160 200,273,945
Mar 22, 2017 3.99 4.01 3.89 3.94 5,949,960 198,021,517
Mar 21, 2017 4.04 4.04 3.98 4.01 4,970,080 201,621,298
Mar 20, 2017 3.95 4.05 3.89 4.03 4,068,240 202,769,043
Mar 19, 2017 3.96 4.03 3.90 3.96 6,013,050 198,853,053
Mar 18, 2017 4.04 4.16 3.86 3.97 12,199,700 199,360,039
Mar 17, 2017 4.23 4.23 4.04 4.06 11,109,600 203,699,159
Mar 16, 2017 4.15 4.38 4.10 4.24 12,755,200 212,779,672
Mar 15, 2017 4.05 4.18 4.00 4.16 6,571,900 208,884,338
Mar 14, 2017 4.17 4.17 4.01 4.06 7,928,910 203,517,141
Mar 13, 2017 3.85 4.25 3.83 4.17 22,439,100 209,247,492
Mar 12, 2017 3.79 3.86 3.78 3.84 3,373,750 192,734,982
Mar 11, 2017 3.76 3.84 3.75 3.80 3,463,740 190,446,085
Mar 10, 2017 3.83 3.88 3.73 3.75 7,090,150 188,096,028
Mar 09, 2017 3.77 3.84 3.76 3.84 3,092,100 192,365,805
Mar 08, 2017 3.81 3.82 3.75 3.78 4,594,400 189,185,841
Mar 07, 2017 3.89 3.91 3.80 3.82 5,619,560 191,407,739
Mar 06, 2017 3.87 3.93 3.86 3.92 4,393,810 196,360,997
Mar 05, 2017 3.86 3.90 3.84 3.90 2,836,910 195,313,683
Mar 04, 2017 3.91 3.92 3.86 3.88 3,361,400 194,382,285
Mar 03, 2017 3.92 4.00 3.90 3.92 7,515,680 196,175,905
Mar 02, 2017 3.80 4.11 3.78 3.92 9,439,480 196,290,700
Mar 01, 2017 3.77 3.81 3.76 3.80 4,405,000 189,965,827
Feb 28, 2017 3.80 3.82 3.76 3.77 4,045,440 188,519,643
Feb 27, 2017 3.81 3.83 3.80 3.80 3,766,590 190,050,516
Feb 26, 2017 3.82 3.85 3.80 3.83 2,688,250 191,185,638
Feb 25, 2017 3.85 3.86 3.81 3.83 3,581,200 191,095,953
Feb 24, 2017 3.83 3.88 3.82 3.85 6,921,090 192,069,643
Feb 23, 2017 3.80 3.85 3.80 3.84 4,096,480 191,826,642
Feb 22, 2017 3.79 3.84 3.78 3.81 4,547,610 189,889,068
Feb 21, 2017 3.76 3.80 3.76 3.78 4,110,740 188,746,827
Feb 20, 2017 3.77 3.78 3.75 3.77 3,128,060 187,919,323
Feb 19, 2017 3.79 3.79 3.74 3.76 2,701,490 187,593,272
Feb 18, 2017 3.83 3.83 3.78 3.79 3,209,270 188,971,684
Feb 17, 2017 3.78 3.84 3.77 3.83 4,001,350 190,872,607
Feb 16, 2017 3.80 3.82 3.78 3.79 3,991,580 188,646,305
Feb 15, 2017 3.77 3.82 3.76 3.81 2,683,590 189,710,832
Feb 14, 2017 3.72 3.77 3.71 3.77 3,994,400 187,737,973
Feb 13, 2017 3.77 3.77 3.70 3.72 4,721,650 185,050,282
Feb 12, 2017 3.80 3.80 3.75 3.76 2,706,320 187,313,756
Feb 11, 2017 3.78 3.80 3.77 3.79 3,340,840 188,691,480
Feb 10, 2017 3.80 3.81 3.70 3.78 7,918,280 187,848,135
Feb 09, 2017 4.03 4.08 3.71 3.80 21,297,300 188,856,895
Feb 08, 2017 4.05 4.08 3.97 4.02 7,016,980 199,965,754
Feb 07, 2017 4.05 4.08 4.04 4.04 6,570,650 200,760,049
Feb 06, 2017 4.06 4.08 4.04 4.04 4,972,300 200,881,367
Feb 05, 2017 4.07 4.07 4.02 4.04 4,635,400 200,777,192
Feb 04, 2017 4.08 4.10 4.02 4.06 6,926,300 201,470,796
Feb 03, 2017 4.08 4.11 4.04 4.08 8,548,470 202,630,541
Feb 02, 2017 4.08 4.09 4.02 4.09 5,175,450 202,711,223
Feb 01, 2017 4.08 4.13 4.03 4.08 7,753,930 202,156,361
Jan 31, 2017 4.02 4.10 4.02 4.08 15,799,800 202,257,334
Jan 30, 2017 3.86 4.02 3.86 4.02 10,192,700 199,351,481
Jan 29, 2017 3.85 3.86 3.84 3.85 2,804,420 190,910,291
Jan 28, 2017 3.85 3.87 3.84 3.85 3,305,270 190,898,187
Jan 27, 2017 3.84 3.86 3.81 3.86 5,049,680 190,988,507
Jan 26, 2017 3.71 3.84 3.71 3.83 5,817,220 189,862,991
Jan 25, 2017 3.79 3.80 3.69 3.71 6,863,540 183,877,336
Jan 24, 2017 3.84 3.84 3.78 3.79 2,629,220 187,365,782
Jan 23, 2017 3.86 3.86 3.82 3.84 2,725,110 189,765,618
Jan 22, 2017 3.90 3.92 3.82 3.84 2,630,830 190,064,917
Jan 21, 2017 3.89 3.92 3.89 3.90 2,717,700 193,053,346
Jan 20, 2017 3.86 3.91 3.84 3.89 3,427,180 192,281,661
Jan 19, 2017 3.84 3.93 3.81 3.86 4,090,650 190,764,055
Jan 18, 2017 3.94 3.95 3.78 3.84 4,321,020 189,598,850
Jan 17, 2017 3.91 3.95 3.85 3.94 4,816,480 194,519,766
Jan 16, 2017 3.92 3.96 3.87 3.90 8,159,260 192,658,075
Jan 15, 2017 3.89 3.95 3.88 3.93 9,341,360 193,747,582
Jan 14, 2017 3.89 3.95 3.87 3.90 3,999,180 192,438,807
Jan 13, 2017 3.95 3.96 3.80 3.89 7,720,620 191,902,491
Jan 12, 2017 3.84 4.02 3.78 3.96 13,690,900 195,389,834
Jan 11, 2017 4.60 4.64 3.80 3.85 21,863,300 189,604,833
Jan 10, 2017 4.30 4.68 4.29 4.59 15,157,900 226,238,984
Jan 09, 2017 4.00 4.36 3.93 4.30 11,165,200 211,907,900
Jan 08, 2017 3.96 4.02 3.90 3.99 11,728,600 196,710,013
Jan 07, 2017 3.86 3.96 3.61 3.96 14,628,400 194,746,308
Jan 06, 2017 4.30 4.35 3.84 3.86 11,063,700 190,038,395
Jan 05, 2017 4.91 4.95 4.23 4.29 19,196,000 211,212,252
Jan 04, 2017 4.63 4.84 4.63 4.84 13,762,400 237,966,484
Jan 03, 2017 4.66 4.73 4.56 4.63 10,055,700 227,483,921
Jan 02, 2017 4.52 4.74 4.48 4.65 14,595,300 228,536,448
Jan 01, 2017 4.33 4.52 4.33 4.51 11,337,500 221,718,275
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Litecoin

Litecoin (LTC) is a cryptocurrency. Users are able to generate LTC through the process of mining. Litecoin has a current supply of 63,268,342 LTC. The last known price of Litecoin is 70.76 USD and is up 0.87% over the last 24 hours. It is currently trading on 451 active market(s) with 2,353,908,758 USD traded over the last 24 hours. More information can be found at https://litecoin.org/.
Litecoin Statistics
Litecoin Price 70.76 USD
Litecoin ROI +1545.56%
Market Rank #5
Market Cap 4,476,631,626 USD
24 Hour Volume 2,353,908,758 USD
Circulating Supply 63,268,342 LTC
Total Supply 63,268,342 LTC
Max Supply 84,000,000 LTC
All Time High 375.29 USD
(Dec 19, 2017)
All Time Low 1.11 USD
(Jan 14, 2015)
52 Week High / Low 146.43 USD /
22.82 USD
90 Day High / Low 146.43 USD /
62.61 USD
30 Day High / Low 78.51 USD /
62.61 USD
7 Day High / Low 72.67 USD /
67.91 USD
24 Hour High / Low 71.92 USD /
69.97 USD
Yesterday's High / Low 71.23 USD /
69.97 USD
Yesterday's Open / Close 70.59 USD /
70.32 USD
Yesterday's Change $-0.272040 USD (-0.39%)
Yesterday's Volume $2,330,572,400 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)