Litecoin (LTCGBP)

LTCGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 43.25 -2.53 -5.53% 46.34 46.34 41.32 5,667.00
Nov 17 2019 45.78 0.480 1.06% 45.26 46.82 44.84 1,986.00
Nov 16 2019 45.30 0.220 0.49% 46.37 46.37 44.36 3,197.00
Nov 15 2019 45.08 -0.770 -1.68% 45.80 47.53 44.32 847.00
Nov 14 2019 45.85 -1.57 -3.31% 47.49 48.16 45.54 3,321.00
Nov 13 2019 47.42 -0.220 -0.46% 47.66 48.33 46.59 2,396.00
Nov 12 2019 47.64 -0.380 -0.79% 47.96 50.61 46.59 4,272.00
Nov 11 2019 48.02 -1.86 -3.73% 49.94 51.90 47.35 2,842.00
Nov 10 2019 49.88 1.11 2.28% 48.65 52.00 46.63 10,270.00
Nov 09 2019 48.77 1.54 3.26% 47.12 49.07 46.00 2,602.00
Nov 08 2019 47.23 -0.840 -1.75% 47.98 48.77 46.00 3,623.00
Nov 07 2019 48.07 -1.81 -3.63% 49.88 50.26 47.14 3,118.00
Nov 06 2019 49.88 0.860 1.75% 48.98 50.00 48.55 3,598.00
Nov 05 2019 49.02 1.22 2.55% 47.62 49.90 44.89 4,614.00
Nov 04 2019 47.80 2.55 5.64% 45.23 48.69 44.89 4,327.00
Nov 03 2019 45.25 0.080 0.18% 45.02 45.97 44.27 1,815.00
Nov 02 2019 45.17 0.00000000 0.00% 45.10 45.97 44.67 2,076.00
Nov 01 2019 45.17 0.060 0.13% 44.72 45.80 44.00 3,548.00
Oct 31 2019 45.11 0.00000000 0.00% 45.56 46.02 44.15 1,751.00
Oct 30 2019 45.11 -1.48 -3.18% 46.62 47.68 44.40 3,179.00
Oct 29 2019 46.59 1.03 2.26% 45.61 47.88 45.13 7,208.00
Oct 28 2019 45.56 -1.34 -2.86% 47.08 49.23 44.72 8,341.00
Oct 27 2019 46.90 2.46 5.54% 44.50 49.86 42.45 6,910.00
Oct 26 2019 44.44 0.150 0.34% 44.56 49.86 42.45 12,028.00
Oct 25 2019 44.29 5.94 15.49% 38.52 45.99 37.50 10,532.00
Oct 24 2019 38.35 0.090 0.24% 38.35 41.69 37.05 2,941.00
Oct 23 2019 38.26 -3.18 -7.67% 41.52 42.02 37.05 13,827.00
Oct 22 2019 41.44 -0.760 -1.80% 42.26 42.72 41.30 2,067.00
Oct 21 2019 42.20 0.520 1.25% 42.55 43.02 41.50 2,305.00
Oct 20 2019 41.68 0.00000000 0.00% 41.68 42.86 41.14 319.00
Oct 19 2019 41.68 0.550 1.34% 41.20 42.28 40.65 2,996.00
Oct 18 2019 41.13 -1.62 -3.79% 42.75 43.05 40.30 4,005.00
Oct 17 2019 42.75 1.82 4.45% 41.06 42.98 40.30 1,992.00
Oct 16 2019 40.93 -1.82 -4.26% 43.25 43.54 40.05 5,217.00
Oct 15 2019 42.75 -2.38 -5.27% 45.31 45.69 42.40 6,501.00
Oct 14 2019 45.13 0.270 0.60% 44.86 45.91 44.69 2,417.00
Oct 13 2019 44.86 0.550 1.24% 44.15 45.96 44.10 3,186.00
Oct 12 2019 44.31 0.480 1.10% 44.14 44.89 43.83 1,936.00
Oct 11 2019 43.83 -2.53 -5.46% 46.45 47.30 43.83 12,747.00
Oct 10 2019 46.36 -2.20 -4.53% 48.56 48.82 46.07 3,302.00
Oct 09 2019 48.56 1.78 3.81% 46.96 49.29 46.31 5,291.00
Oct 08 2019 46.78 -0.240 -0.51% 47.20 47.58 46.33 2,352.00
Oct 07 2019 47.02 2.01 4.47% 44.11 48.03 43.07 4,428.00
Oct 06 2019 45.01 -0.830 -1.81% 46.01 46.17 44.63 2,289.00
Oct 05 2019 45.84 -0.090 -0.20% 45.82 46.65 45.11 2,268.00
Oct 04 2019 45.93 0.230 0.50% 45.53 46.94 45.00 2,972.00
Oct 03 2019 45.70 0.270 0.59% 45.79 46.36 43.11 3,671.00
Oct 02 2019 45.43 0.080 0.18% 46.12 46.62 45.32 637.00
Oct 01 2019 45.35 -0.430 -0.94% 46.39 47.42 44.02 10,301.00
Sep 30 2019 45.78 1.75 3.97% 43.89 45.90 43.00 6,402.00
Sep 29 2019 44.03 -0.950 -2.11% 45.22 45.99 42.71 7,891.00
Sep 28 2019 44.98 -0.550 -1.21% 45.63 46.36 42.90 5,214.00
Sep 27 2019 45.53 -1.20 -2.57% 44.72 46.49 37.57 4,257.00
Sep 26 2019 46.73 0.020 0.04% 46.69 46.89 40.19 10,147.00
Sep 25 2019 46.71 1.10 2.41% 45.29 47.44 43.00 20,051.00
Sep 24 2019 45.61 -7.75 -14.52% 53.29 54.34 43.00 29,734.00
Sep 23 2019 53.36 -4.91 -8.43% 58.27 62.56 49.52 8,508.00
Sep 22 2019 58.27 -0.700 -1.19% 58.90 60.54 57.00 3,339.00
Sep 21 2019 58.97 -1.59 -2.63% 60.48 60.54 58.00 2,133.00
Sep 20 2019 60.56 -0.740 -1.21% 61.69 62.26 58.21 4,477.00
Sep 19 2019 61.30 -1.30 -2.08% 61.36 62.79 58.23 7,280.00
Sep 18 2019 62.60 2.80 4.68% 59.44 64.69 59.39 4,496.00
Sep 17 2019 59.80 1.36 2.33% 58.44 62.79 56.01 5,419.00
Sep 16 2019 58.44 2.41 4.30% 56.32 59.99 56.01 5,096.00
Sep 15 2019 56.03 -0.420 -0.74% 56.45 57.31 54.62 1,595.00
Sep 14 2019 56.45 1.15 2.08% 55.30 57.31 54.02 2,163.00
Sep 13 2019 55.30 -0.640 -1.14% 56.22 56.87 54.02 2,159.00
Sep 12 2019 55.94 -0.540 -0.96% 56.68 56.87 55.50 2,568.00
Sep 11 2019 56.48 -0.660 -1.16% 57.31 59.36 55.40 2,606.00
Sep 10 2019 57.14 0.100 0.18% 57.04 59.36 56.42 4,260.00
Sep 09 2019 57.04 -0.340 -0.59% 57.14 58.16 55.36 4,034.00
Sep 08 2019 57.38 1.30 2.32% 56.23 58.88 52.71 4,873.00
Sep 07 2019 56.08 3.13 5.91% 52.92 57.98 52.30 3,687.00
Sep 06 2019 52.95 -0.410 -0.77% 53.27 56.07 52.30 6,211.00
Sep 05 2019 53.36 -1.56 -2.84% 55.49 55.50 52.29 6,496.00
Sep 04 2019 54.92 -2.33 -4.07% 57.25 57.91 54.44 3,290.00
Sep 03 2019 57.25 1.73 3.12% 55.67 58.69 53.74 6,391.00
Sep 02 2019 55.52 0.840 1.54% 54.63 56.50 52.80 7,748.00
Sep 01 2019 54.68 1.70 3.21% 53.16 55.40 52.80 4,585.00
Aug 31 2019 52.98 -0.140 -0.26% 53.00 60.00 51.37 5,657.00
Aug 30 2019 53.12 -1.57 -2.87% 53.03 54.80 50.63 7,058.00
Aug 29 2019 54.69 0.250 0.46% 54.05 54.80 50.63 15,969.00
Aug 28 2019 54.44 -4.73 -7.99% 59.34 60.18 50.20 10,629.00
Aug 27 2019 59.17 -1.00 -1.66% 60.17 61.69 58.63 3,496.00
Aug 26 2019 60.17 1.05 1.78% 58.94 61.69 57.77 2,684.00
Aug 25 2019 59.12 -0.850 -1.42% 59.81 61.51 57.77 3,417.00
Aug 24 2019 59.97 -1.74 -2.82% 61.64 62.66 58.27 3,334.00
Aug 23 2019 61.71 1.65 2.75% 59.93 62.66 59.50 3,835.00
Aug 22 2019 60.06 -0.290 -0.48% 60.34 61.97 57.88 5,045.00
Aug 21 2019 60.35 -1.50 -2.43% 61.61 62.92 57.88 6,971.00
Your Recent History
COIN
LTCGBP
Litecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191119 07:58:20