×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,835Markets:  20,875Market Cap:  $230,135,744,63724h Vol:  $73,797,150,026BTC Dominance:  66.0%
Market Cap:  $230,135,744,63724h Vol:  $73,797,150,026BTC Dominance:  66.0%Cryptocurrencies:  4,835Markets:  20,875

Litecoin (LTC)

$57.56 USD (-3.20%)
0.00684548 BTC (-1.55%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $3,667,115,986 USD
    436,127 BTC
  • Volume (24h)
    $3,151,231,079 USD
    374,773 BTC
  • Circulating Supply
    63,710,171 LTC
  • Max Supply
    84,000,000 LTC
  • Historical data for Litecoin

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jul 25, 2018
    88.66
    89.92
    85.41
    86.28
    310,156,992
    4,967,065,514
    Jul 24, 2018
    82.68
    89.29
    81.93
    89.29
    440,572,992
    5,138,587,102
    Jul 23, 2018
    83.23
    86.05
    82.31
    82.43
    296,071,008
    4,742,939,001
    Jul 22, 2018
    84.26
    84.63
    82.87
    83.16
    245,916,992
    4,783,253,313
    Jul 21, 2018
    82.66
    85.25
    80.67
    84.46
    246,152,992
    4,857,361,115
    Jul 20, 2018
    86.68
    86.68
    82.42
    82.75
    287,448,000
    4,757,974,241
    Jul 19, 2018
    86.90
    88.83
    85.79
    86.67
    307,785,984
    4,981,759,675
    Jul 18, 2018
    89.82
    93.65
    86.03
    86.96
    375,428,992
    4,997,438,569
    Jul 17, 2018
    84.30
    90.31
    83.00
    89.81
    341,836,000
    5,159,554,161
    Jul 16, 2018
    78.96
    84.60
    78.21
    84.60
    307,904,000
    4,858,950,162
    Jul 15, 2018
    76.70
    79.65
    76.02
    78.94
    230,467,008
    4,532,784,609
    Jul 14, 2018
    76.97
    77.54
    76.18
    76.72
    197,776,000
    4,404,338,246
    Jul 13, 2018
    77.29
    78.43
    76.11
    76.94
    256,038,000
    4,415,840,363
    Jul 12, 2018
    78.59
    78.59
    75.31
    76.81
    267,396,992
    4,407,032,324
    Jul 11, 2018
    76.13
    80.80
    76.07
    78.70
    284,915,008
    4,514,447,288
    Jul 10, 2018
    80.78
    80.88
    75.38
    76.08
    321,614,016
    4,363,305,676
    Jul 09, 2018
    82.54
    83.26
    80.75
    80.86
    263,326,000
    4,636,050,015
    Jul 08, 2018
    86.26
    86.68
    82.18
    82.40
    239,655,008
    4,722,977,524
    Jul 07, 2018
    83.40
    86.20
    80.70
    86.20
    238,936,992
    4,939,834,011
    Jul 06, 2018
    83.84
    84.60
    81.32
    83.38
    253,160,000
    4,776,762,278
    Jul 05, 2018
    85.65
    86.67
    82.54
    83.76
    306,121,984
    4,797,418,574
    Jul 04, 2018
    85.17
    89.12
    84.02
    85.49
    282,222,016
    4,895,597,691
    Jul 03, 2018
    85.39
    89.28
    84.73
    85.10
    343,900,992
    4,871,976,744
    Jul 02, 2018
    80.27
    86.27
    78.69
    85.26
    302,471,008
    4,879,760,110
    Jul 01, 2018
    81.50
    81.61
    78.36
    80.24
    343,401,984
    4,591,723,093
    Jun 30, 2018
    78.95
    83.24
    78.95
    81.37
    276,550,016
    4,655,306,527
    Jun 29, 2018
    74.81
    80.18
    73.17
    78.77
    309,339,008
    4,505,043,163
    Jun 28, 2018
    80.63
    81.04
    74.44
    74.93
    263,414,000
    4,284,330,181
    Jun 27, 2018
    76.93
    81.34
    75.86
    80.66
    274,128,000
    4,610,879,160
    Jun 26, 2018
    81.82
    82.50
    76.85
    76.87
    258,432,992
    4,393,058,423
    Jun 25, 2018
    80.37
    86.07
    79.02
    81.83
    458,366,016
    4,675,821,027
    Jun 24, 2018
    82.74
    83.39
    74.29
    80.78
    449,884,992
    4,614,286,500
    Jun 23, 2018
    85.09
    86.36
    81.64
    82.60
    439,203,008
    4,717,454,160
    Jun 22, 2018
    96.94
    97.12
    81.40
    85.08
    458,636,992
    4,857,442,768
    Jun 21, 2018
    97.88
    98.87
    96.36
    96.93
    261,544,000
    5,532,658,033
    Jun 20, 2018
    98.96
    99.20
    95.97
    97.99
    261,392,000
    5,592,175,727
    Jun 19, 2018
    98.73
    100.82
    97.40
    98.84
    284,982,016
    5,638,967,092
    Jun 18, 2018
    95.77
    99.81
    93.91
    98.82
    282,937,984
    5,636,516,739
    Jun 17, 2018
    97.72
    98.66
    95.53
    96.10
    242,331,008
    5,480,226,337
    Jun 16, 2018
    96.58
    98.35
    93.97
    97.58
    259,324,992
    5,562,876,559
    Jun 15, 2018
    101.11
    101.11
    95.60
    96.68
    293,284,992
    5,510,142,475
    Jun 14, 2018
    93.99
    102.42
    93.61
    101.15
    367,742,016
    5,764,020,026
    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

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 Statistics

Litecoin Price
$57.56 USD
Litecoin ROI
1,238.75%
Market Rank
#6
Market Cap
$3,667,115,986 USD
24 Hour Volume
$3,151,231,079 USD
Circulating Supply
63,710,171 LTC
Total Supply
63,710,171 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
$79.66 USD /
$48.50 USD
30 Day High / Low
$64.60 USD /
$48.50 USD
7 Day High / Low
$62.47 USD /
$55.86 USD
24 Hour High / Low
$60.08 USD /
$55.86 USD
Yesterday's High / Low
$60.08 USD /
$55.86 USD
Yesterday's Open / Close
$59.57 USD /
$56.80 USD
Yesterday's Change
$-2.77 USD (-4.65%)
Yesterday's Volume
$3,131,873,188 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.