Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Litecoin Litecoin (LTC)
89.93 USD (1.87%)
0.00829514 BTC (-4.62%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
5,637,194,728 USD
519,974 BTC
Volume (24h)
3,239,283,918 USD
298,791 BTC
Circulating Supply
62,684,112 LTC
Max Supply
84,000,000 LTC

Historical data for Litecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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
* 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 Statistics
Litecoin Price 89.93 USD
Litecoin ROI +1991.48%
Market Rank #4
Market Cap 5,637,194,728 USD
24 Hour Volume 3,239,283,918 USD
Circulating Supply 62,684,112 LTC
Total Supply 62,684,112 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 /
67.27 USD
30 Day High / Low 146.43 USD /
85.68 USD
7 Day High / Low 123.35 USD /
85.68 USD
24 Hour High / Low 92.63 USD /
86.25 USD
Yesterday's High / Low 92.63 USD /
85.68 USD
Yesterday's Open / Close 89.86 USD /
90.92 USD
Yesterday's Change $1.07 USD (+1.19%)
Yesterday's Volume $3,570,361,793 USD

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