Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Litecoin Litecoin (LTC)
60.76 USD (0.79%)
0.01491902 BTC (0.63%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
3,704,738,192 USD
909,617 BTC
Volume (24h)
1,945,843,630 USD
477,759 BTC
Circulating Supply
60,970,311 LTC
Max Supply
84,000,000 LTC

Historical data for Litecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 13, 2018 100.80 100.95 91.29 94.08 360,492,992 5,359,361,892
Jun 12, 2018 107.43 108.06 99.37 100.75 333,163,008 5,738,282,059
Jun 11, 2018 106.54 108.85 104.12 107.52 331,430,016 6,121,874,767
Jun 10, 2018 117.56 117.56 104.08 107.04 399,889,984 6,093,573,160
Jun 09, 2018 120.11 121.03 117.74 117.74 242,235,008 6,700,860,850
Jun 08, 2018 121.52 121.95 118.71 120.08 285,831,008 6,832,464,151
Jun 07, 2018 121.34 123.18 119.62 121.43 365,670,016 6,907,065,820
Jun 06, 2018 121.89 122.14 118.56 121.18 324,158,016 6,891,340,696
Jun 05, 2018 119.90 122.01 116.44 121.70 300,892,000 6,918,872,000
Jun 04, 2018 125.21 126.33 118.73 119.90 299,780,992 6,814,722,748
Jun 03, 2018 123.29 127.37 122.37 125.50 322,787,008 7,130,994,474
Jun 02, 2018 119.83 123.89 118.96 123.31 310,800,000 7,004,694,349
Jun 01, 2018 118.03 120.20 117.12 119.92 290,886,016 6,810,365,343
May 31, 2018 117.32 120.59 116.64 118.07 297,183,008 6,704,155,892
May 30, 2018 119.54 122.38 116.02 117.53 305,275,008 6,671,786,966
May 29, 2018 111.84 121.96 110.90 119.57 350,520,000 6,785,779,703
May 28, 2018 117.93 119.08 111.48 111.60 295,723,008 6,331,861,061
May 27, 2018 118.50 118.85 116.99 117.99 258,727,008 6,692,969,134
May 26, 2018 119.35 122.25 117.87 118.28 275,851,008 6,707,450,005
May 25, 2018 122.56 124.20 117.82 119.44 297,743,008 6,771,922,223
May 24, 2018 119.19 124.37 115.89 122.61 345,857,984 6,950,014,204
May 23, 2018 128.81 129.33 117.35 119.31 373,329,984 6,761,219,902
May 22, 2018 134.26 135.60 128.33 128.68 294,447,008 7,289,726,772
May 21, 2018 139.64 139.64 133.93 134.51 308,376,992 7,618,147,582
May 20, 2018 135.27 140.32 133.79 139.70 324,983,008 7,910,023,833
May 19, 2018 135.96 137.50 133.87 135.32 310,963,008 7,660,047,420
May 18, 2018 132.70 137.05 129.70 136.06 371,688,000 7,699,946,952
May 17, 2018 139.56 141.17 131.95 132.77 320,248,992 7,512,142,011
May 16, 2018 139.65 140.65 135.28 139.27 351,689,984 7,877,577,804
May 15, 2018 147.49 149.38 138.57 139.88 415,984,992 7,910,044,417
May 14, 2018 144.62 152.15 136.07 147.71 584,222,016 8,350,939,002
May 13, 2018 141.80 147.25 137.65 144.59 383,224,000 8,172,151,736
May 12, 2018 137.26 144.42 132.59 141.88 410,184,992 8,016,973,264
May 11, 2018 149.45 149.45 134.73 137.12 530,416,000 7,745,751,348
May 10, 2018 157.15 160.34 149.34 149.87 426,694,016 8,463,834,937
May 09, 2018 159.62 159.62 152.60 157.05 448,136,000 8,867,315,508
May 08, 2018 164.83 167.98 158.16 159.62 466,308,992 9,009,611,517
May 07, 2018 171.76 171.92 158.93 164.88 573,281,024 9,304,214,739
May 06, 2018 178.02 182.88 166.18 171.80 626,270,016 9,692,232,318
May 05, 2018 168.35 181.63 168.35 177.76 741,246,016 10,025,761,273
May 04, 2018 160.47 170.38 157.94 168.79 633,054,976 9,516,919,409
May 03, 2018 151.86 164.00 151.01 161.46 617,984,000 9,101,264,231
May 02, 2018 148.45 152.89 146.98 151.58 354,656,992 8,542,044,175
May 01, 2018 148.34 148.54 143.94 148.49 342,152,000 8,365,945,726
Apr 30, 2018 153.65 154.08 147.87 148.48 341,396,992 8,363,095,109
Apr 29, 2018 152.16 155.62 148.90 153.63 388,081,984 8,650,921,305
Apr 28, 2018 145.74 153.33 145.74 152.30 337,116,992 8,573,467,173
Apr 27, 2018 153.44 153.62 145.90 145.90 386,742,016 8,211,418,534
Apr 26, 2018 144.70 153.82 142.64 153.68 412,436,992 8,646,685,578
Apr 25, 2018 165.09 165.09 142.59 144.76 613,467,008 8,142,994,938
Apr 24, 2018 152.57 165.94 152.57 165.78 643,558,016 9,323,040,641
Apr 23, 2018 146.67 152.77 146.67 152.25 376,060,000 8,559,830,144
Apr 22, 2018 148.61 152.23 145.31 146.77 338,735,008 8,249,632,683
Apr 21, 2018 155.68 156.61 142.18 148.93 482,924,000 8,368,621,973
Apr 20, 2018 146.50 155.72 143.84 155.54 491,945,984 8,737,234,629
Apr 19, 2018 140.04 146.87 138.96 146.30 408,736,000 8,216,206,205
Apr 18, 2018 132.38 140.85 132.38 140.00 381,161,984 7,860,031,849
Apr 17, 2018 128.71 139.65 128.71 132.93 532,336,000 7,461,107,435
Apr 16, 2018 131.97 132.63 125.24 128.34 290,855,008 7,201,443,158
Apr 15, 2018 126.67 132.04 126.67 132.04 274,427,008 7,407,732,783
Apr 14, 2018 125.22 129.34 124.77 126.29 258,806,000 7,083,109,035
Apr 13, 2018 129.27 133.04 124.06 125.35 458,040,000 7,028,553,368
Apr 12, 2018 118.29 129.34 113.55 129.34 587,510,976 7,249,888,005
Apr 11, 2018 114.29 119.09 113.33 118.29 230,068,992 6,628,996,616
Apr 10, 2018 115.21 115.40 112.52 114.26 202,879,008 6,401,817,412
Apr 09, 2018 117.78 122.43 113.32 114.99 260,171,008 6,440,841,467
Apr 08, 2018 116.29 118.55 115.95 117.67 194,664,000 6,589,392,072
Apr 07, 2018 113.14 119.38 113.10 116.26 211,470,000 6,508,657,630
Apr 06, 2018 118.82 119.93 112.79 113.15 233,190,000 6,333,258,411
Apr 05, 2018 118.21 121.29 114.47 119.13 294,022,016 6,665,917,788
Apr 04, 2018 133.91 134.61 116.58 118.41 380,351,008 6,623,848,143
Apr 03, 2018 119.51 136.45 118.58 134.47 375,408,992 7,520,099,456
Apr 02, 2018 115.24 121.42 114.72 119.31 271,703,008 6,670,329,213
Apr 01, 2018 116.90 117.83 110.52 115.22 274,182,016 6,440,292,739
Mar 31, 2018 118.64 123.87 116.18 116.61 295,439,008 6,515,946,056
Mar 30, 2018 114.80 124.90 110.26 118.60 468,439,008 6,625,396,575
Mar 29, 2018 131.93 132.61 113.93 114.68 476,804,000 6,404,746,988
Mar 28, 2018 135.49 140.13 131.03 131.75 328,374,016 7,356,010,690
Mar 27, 2018 148.96 149.62 135.78 135.78 385,104,000 7,579,179,651
Mar 26, 2018 160.16 160.99 143.12 149.22 407,135,008 8,327,233,976
Mar 25, 2018 158.86 162.72 157.52 160.08 241,431,008 8,931,055,242
Mar 24, 2018 168.53 168.65 159.63 159.63 290,270,016 8,903,292,216
Mar 23, 2018 163.58 167.83 157.26 167.83 348,056,000 9,358,153,821
Mar 22, 2018 168.72 172.31 161.11 163.67 404,996,992 9,124,249,896
Mar 21, 2018 169.56 175.26 166.62 169.05 462,536,000 9,421,555,108
Mar 20, 2018 161.52 173.30 156.82 168.82 492,892,000 9,405,993,910
Mar 19, 2018 155.48 163.05 151.66 161.14 504,832,992 8,976,121,254
Mar 18, 2018 152.54 156.15 138.02 154.07 595,955,008 8,580,189,410
Mar 17, 2018 165.19 165.22 151.06 152.97 403,808,992 8,516,500,296
Mar 16, 2018 164.82 171.26 158.99 165.45 436,628,000 9,208,968,693
Mar 15, 2018 161.20 167.33 151.48 164.48 564,609,024 9,152,161,117
Mar 14, 2018 175.94 177.55 158.63 161.10 480,652,992 8,962,106,001
Mar 13, 2018 177.60 181.87 172.26 175.78 468,094,016 9,776,393,862
Mar 12, 2018 189.02 193.34 175.88 178.23 567,628,992 9,909,960,606
Mar 11, 2018 177.51 193.48 172.47 188.95 669,377,984 10,502,793,498
Mar 10, 2018 188.11 194.65 176.54 177.73 625,808,000 9,876,881,425
Mar 09, 2018 176.48 189.91 160.43 187.17 943,363,968 10,398,444,427
Mar 08, 2018 185.70 188.15 176.17 176.51 612,508,992 9,804,070,597
Mar 07, 2018 196.83 199.27 175.65 185.84 755,924,992 10,319,459,551
Mar 06, 2018 210.51 210.51 193.16 196.60 661,078,016 10,914,025,494
Mar 05, 2018 213.74 215.98 209.25 211.18 594,828,992 11,719,782,021
Mar 04, 2018 210.24 214.12 205.36 213.80 574,675,008 11,862,048,436
Mar 03, 2018 213.84 217.76 209.54 210.64 681,865,984 11,683,955,341
Mar 02, 2018 209.55 213.13 204.88 212.56 627,142,016 11,786,864,287
Mar 01, 2018 203.12 214.70 201.54 209.75 678,542,016 11,628,116,966
Feb 28, 2018 217.28 223.51 202.71 202.90 761,321,984 11,245,167,904
Feb 27, 2018 221.71 224.21 215.84 216.60 856,454,016 12,001,557,417
Feb 26, 2018 222.14 234.42 218.74 220.96 1,297,080,064 12,240,119,979
Feb 25, 2018 208.13 225.55 202.37 220.48 1,028,590,016 12,209,956,904
Feb 24, 2018 210.64 220.31 197.88 209.42 937,312,000 11,594,912,515
Feb 23, 2018 194.19 216.13 184.07 209.31 1,065,680,000 11,585,694,405
Feb 22, 2018 212.84 222.77 191.81 195.31 974,379,008 10,807,770,154
Feb 21, 2018 230.95 235.41 208.93 213.35 1,195,820,032 11,803,114,422
Feb 20, 2018 223.09 253.90 222.51 232.85 1,739,670,016 12,878,414,402
Feb 19, 2018 215.41 226.97 215.38 223.06 767,596,992 12,333,459,061
Feb 18, 2018 230.51 232.64 214.46 215.74 1,011,120,000 11,925,650,529
Feb 17, 2018 229.50 233.45 225.60 229.46 863,401,024 12,681,138,421
Feb 16, 2018 225.50 236.09 212.33 230.12 1,300,089,984 12,714,036,456
Feb 15, 2018 212.35 237.88 211.17 225.43 2,087,289,984 12,451,226,607
Feb 14, 2018 159.58 218.23 159.58 213.36 2,383,340,032 11,781,584,374
Feb 13, 2018 161.77 162.37 153.51 159.55 483,468,000 8,808,187,849
Feb 12, 2018 150.10 163.35 150.10 161.57 535,710,016 8,916,808,662
Feb 11, 2018 155.39 155.73 142.61 148.99 495,720,000 8,220,569,162
Feb 10, 2018 163.49 169.33 149.14 155.59 576,328,000 8,582,616,174
Feb 09, 2018 149.73 163.98 142.59 163.95 722,204,992 9,041,364,283
Feb 08, 2018 138.34 151.08 138.34 149.47 869,206,976 8,240,405,570
Feb 07, 2018 142.48 157.90 131.52 138.20 817,808,000 7,617,284,052
Feb 06, 2018 127.52 146.11 106.94 142.99 1,148,409,984 7,879,137,720
Feb 05, 2018 148.73 153.52 118.15 125.33 844,678,016 6,903,938,802
Feb 04, 2018 160.38 173.80 139.69 148.02 1,006,080,000 8,151,908,186
Feb 03, 2018 131.40 165.55 121.17 160.25 687,676,032 8,822,761,363
Feb 02, 2018 142.56 142.56 105.35 131.38 815,539,968 7,231,180,059
Feb 01, 2018 163.68 165.81 131.55 142.30 539,880,000 7,830,131,933
Jan 31, 2018 165.30 167.07 157.65 163.35 363,292,992 8,986,099,109
Jan 30, 2018 181.45 181.52 163.03 165.28 433,227,008 9,089,747,498
Jan 29, 2018 193.75 194.39 179.23 181.66 303,560,992 9,988,197,030
Jan 28, 2018 181.42 194.68 181.42 193.87 363,515,008 10,656,038,484
Jan 27, 2018 176.66 183.15 174.88 180.89 291,632,992 9,940,021,814
Jan 26, 2018 179.82 182.89 167.08 176.73 375,476,992 9,709,025,118
Jan 25, 2018 181.56 185.42 176.35 180.27 363,137,984 9,900,458,587
Jan 24, 2018 178.43 186.28 173.72 179.99 375,948,992 9,882,205,701
Jan 23, 2018 180.28 186.31 165.73 177.81 441,764,992 9,759,876,577
Jan 22, 2018 191.79 195.25 166.88 180.01 494,091,008 9,878,115,975
Jan 21, 2018 211.24 211.24 184.64 190.42 463,516,000 10,446,773,723
Jan 20, 2018 194.38 214.59 194.38 211.02 540,785,984 11,573,785,098
Jan 19, 2018 191.19 202.07 186.94 192.96 560,284,032 10,580,777,289
Jan 18, 2018 186.95 207.02 176.83 192.84 936,784,000 10,570,969,164
Jan 17, 2018 190.15 197.79 141.01 186.52 1,422,489,984 10,221,726,464
Jan 16, 2018 232.82 232.82 152.29 188.33 1,405,069,952 10,318,360,404
Jan 15, 2018 237.29 245.00 232.77 232.77 601,769,984 12,749,749,658
Jan 14, 2018 260.58 270.85 234.27 238.68 886,414,976 13,069,624,172
Jan 13, 2018 236.88 263.20 236.88 259.19 961,043,008 14,189,082,270
Jan 12, 2018 229.79 243.59 224.82 236.86 691,160,000 12,962,893,955
Jan 11, 2018 251.52 255.05 223.00 229.37 1,079,389,952 12,549,854,307
Jan 10, 2018 248.07 251.05 233.86 250.52 1,009,910,016 13,703,530,794
Jan 09, 2018 254.61 258.50 240.18 247.04 940,825,024 13,509,671,202
Jan 08, 2018 287.73 289.07 237.66 255.76 1,182,080,000 13,983,422,101
Jan 07, 2018 296.05 305.53 281.93 288.45 1,055,400,000 15,766,532,096
Jan 06, 2018 249.77 323.11 249.41 296.45 2,264,740,096 16,200,057,346
Jan 05, 2018 241.03 256.15 237.88 249.27 1,710,599,936 13,618,156,609
Jan 04, 2018 245.48 245.48 227.01 241.37 3,481,550,080 13,183,094,320
Jan 03, 2018 255.70 260.74 243.13 245.37 3,215,280,128 13,397,610,073
Jan 02, 2018 228.99 263.63 228.99 255.68 1,237,949,952 13,957,197,179
Jan 01, 2018 231.67 236.63 222.20 229.03 633,142,016 12,499,214,454
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Litecoin

Litecoin is a peer-to-peer cryptocurrency created by Charlie Lee. It was created based on the Bitcoin protocol but differs in terms of the hashing algorithm used. Litecoin uses the memory intensive Scrypt proof of work mining algorithm. Scrypt allows consumer-grade hardware such as GPU to mine those coins.

Litecoin Price 60.76 USD
Market Rank #4
Market Cap 3,704,738,192 USD
24h Volume 1,945,843,630 USD
Circulating Supply 60,970,311 LTC
Total Supply 60,970,311 LTC
Max Supply 84,000,000 LTC
Yesterday's Open / Close $60.22 USD / $60.62 USD
Yesterday's High / Low $60.95 USD / $59.75 USD
Yesterday's Change +0.391271 USD (+0.65%)
Yesterday's Volume $1,824,124,623 USD