Litecoin Historical Data - LTCUSD

Name Symbol Market Market Cap ($) Algorithm
Litecoin LTCUSD Crypto 2,770,906,400 Scrypt
  Change % Change Current Price Bid Offer
  -0.220 -0.50% 43.40 43.41 43.42
High Low Open Prev. Close 52 Week Range
43.81 42.88 43.72 43.62 22.17 - 163.80
Exchange Time Size Trade Price Currency
GDAX 02:03:06 10.00 43.41 USD
Price x Volume Volume Base Symbol Related Pairs
873,285.51 20,164.28 LTC LTCEUR LTCGBP LTCBTC

LTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week44.5446.7543.0499,230.58-1.14-2.56%
1 Month60.8461.9342.16177,440.10-17.44-28.67%
3 Months77.5077.7342.16194,138.70-34.10-44.00%
6 Months137.00163.8042.16248,787.61-93.60-68.32%
1 Year23.14163.8022.17259,600.4920.2687.55%
3 Years3.67375.293.592,576,596.4239.731,084.01%
5 Years3.49375.291.111,919,220.4039.911,144.78%

LTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 43.58 -0.590 -1.34% 44.10 44.59 43.19 76,149.00
Dec 10 2019 44.17 -0.200 -0.45% 44.43 44.63 43.60 104,617.00
Dec 09 2019 44.37 -1.27 -2.78% 45.62 45.94 44.07 119,004.00
Dec 08 2019 45.64 0.440 0.97% 45.21 46.54 44.92 76,001.00
Dec 07 2019 45.20 -0.240 -0.53% 45.37 46.75 44.09 89,062.00
Dec 06 2019 45.44 0.570 1.27% 44.89 45.66 43.72 105,529.00
Dec 05 2019 44.87 0.170 0.38% 44.54 45.33 43.72 146,856.00
Dec 04 2019 44.70 -0.080 -0.18% 44.76 47.17 43.62 268,174.00
Dec 03 2019 44.78 -0.900 -1.97% 45.58 47.64 44.27 127,291.00
Dec 02 2019 45.68 -2.02 -4.23% 47.57 47.66 44.66 159,993.00
Dec 01 2019 47.70 0.390 0.82% 47.29 48.83 45.51 108,913.00
Nov 30 2019 47.31 -1.35 -2.77% 48.52 49.21 46.71 78,980.00
Nov 29 2019 48.66 1.67 3.55% 46.87 49.36 46.26 152,889.00
Nov 28 2019 46.99 -0.920 -1.92% 47.86 48.12 46.26 111,844.00
Nov 27 2019 47.91 1.01 2.15% 46.92 48.81 44.58 277,490.00
Nov 26 2019 46.90 1.17 2.56% 45.67 47.64 42.16 182,656.00
Nov 25 2019 45.73 1.25 2.81% 43.80 47.51 42.16 470,335.00
Nov 24 2019 44.48 -3.74 -7.76% 48.20 48.65 43.60 218,443.00
Nov 23 2019 48.22 0.570 1.20% 47.41 48.65 46.33 180,177.00
Nov 22 2019 47.65 -2.92 -5.77% 50.59 55.18 43.55 605,035.00
Nov 21 2019 50.57 -4.35 -7.92% 54.80 55.18 48.17 397,967.00
Nov 20 2019 54.92 -0.070 -0.13% 55.06 56.16 54.10 110,187.00
Nov 19 2019 54.99 -0.920 -1.65% 55.58 56.17 54.10 141,805.00
Nov 18 2019 55.91 -3.25 -5.49% 59.26 59.27 53.85 221,028.00
Nov 17 2019 59.16 0.890 1.53% 58.23 60.04 57.51 91,035.00
Nov 16 2019 58.27 0.840 1.46% 57.52 58.92 57.06 89,759.00
Nov 15 2019 57.43 -1.47 -2.50% 58.89 60.98 56.09 240,153.00
Nov 14 2019 58.90 -1.97 -3.24% 60.84 61.93 58.26 117,753.00
Nov 13 2019 60.87 -0.230 -0.38% 61.32 62.23 59.60 79,446.00
Nov 12 2019 61.10 -0.490 -0.80% 61.74 64.27 59.60 135,893.00
See More Historical Prices »
Your Recent History
COIN
LTCUSD
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:20191212 07:03:26