Litecoin Historical Data - LTCUSD

Name Symbol Market Market Cap ($) Algorithm
Litecoin LTCUSD Crypto 3,899,679,260 Scrypt
  Change % Change Current Price Bid Offer
  0.760 1.25% 61.39 61.38 61.41
High Low Open Prev. Close 52 Week Range
61.45 60.25 60.50 60.63 29.81 - 163.80
Exchange Time Size Trade Price Currency
GEMN 19:24:54 8.00 61.36 USD
Price x Volume Volume Base Symbol Related Pairs
1,096,518.73 18,052.40 LTC LTCEUR LTCGBP LTCBTC

LTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week57.1261.2050.63200,657.654.277.48%
1 Month42.0963.1738.61231,772.6319.3045.85%
3 Months61.4066.2935.88182,509.32-0.010-0.02%
6 Months88.51107.0435.88191,490.15-27.12-30.64%
1 Year32.05163.8029.81253,273.7929.3491.54%
3 Years3.85375.293.702,504,365.8857.541,493.54%
5 Years1.88375.291.301,887,276.9759.513,171.29%

LTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 60.40 1.89 3.23% 58.68 61.48 57.17 284,360.00
Jan 27 2020 58.51 2.56 4.58% 56.03 59.53 52.75 201,558.00
Jan 26 2020 55.95 2.46 4.60% 53.03 56.53 52.75 112,105.00
Jan 25 2020 53.49 -0.820 -1.51% 54.24 54.32 52.20 112,313.00
Jan 24 2020 54.31 -0.230 -0.42% 54.12 58.17 50.63 479,073.00
Jan 23 2020 54.54 -3.56 -6.13% 58.08 58.20 52.10 263,940.00
Jan 22 2020 58.10 0.560 0.97% 57.50 59.15 55.76 115,246.00
Jan 21 2020 57.54 0.320 0.56% 57.12 58.19 55.71 120,364.00
Jan 20 2020 57.22 -2.07 -3.49% 57.20 58.19 55.71 100,825.00
Jan 19 2020 59.29 -0.410 -0.69% 61.15 62.39 57.94 0.00
Jan 18 2020 59.70 -1.88 -3.05% 60.91 63.17 56.70 82,929.00
Jan 17 2020 61.58 3.91 6.78% 57.60 63.17 56.70 432,793.00
Jan 16 2020 57.67 -0.160 -0.28% 58.13 60.25 54.72 218,017.00
Jan 15 2020 57.83 -1.07 -1.82% 57.66 60.25 55.24 346,802.00
Jan 14 2020 58.90 9.27 18.68% 49.76 60.80 49.57 722,174.00
Jan 13 2020 49.63 -1.30 -2.55% 51.27 51.60 48.85 243,891.00
Jan 12 2020 50.93 1.40 2.83% 49.24 51.70 48.82 152,408.00
Jan 11 2020 49.53 0.660 1.35% 48.60 52.03 47.72 274,930.00
Jan 10 2020 48.87 3.92 8.72% 44.85 49.67 43.72 320,804.00
Jan 09 2020 44.95 -0.430 -0.95% 45.18 45.83 43.86 143,437.00
Jan 08 2020 45.38 -1.17 -2.51% 46.51 48.79 44.08 362,882.00
Jan 07 2020 46.55 0.750 1.64% 45.84 46.93 43.12 556,288.00
Jan 06 2020 45.80 2.67 6.19% 43.25 46.18 43.12 197,413.00
Jan 05 2020 43.13 0.400 0.94% 42.95 44.56 42.57 108,214.00
Jan 04 2020 42.73 0.630 1.50% 42.22 42.81 41.74 82,320.00
Jan 03 2020 42.10 2.77 7.04% 39.29 42.37 38.61 193,724.00
Jan 02 2020 39.33 -2.14 -5.16% 41.43 41.94 38.74 117,625.00
Jan 01 2020 41.47 0.300 0.73% 41.09 43.00 40.82 63,147.00
Dec 31 2019 41.17 -1.06 -2.51% 42.09 43.00 40.82 132,623.00
Dec 30 2019 42.23 -0.910 -2.11% 43.12 44.02 41.72 116,762.00
Dec 29 2019 43.14 0.250 0.58% 42.74 43.73 42.01 119,087.00
Dec 28 2019 42.89 1.96 4.79% 40.93 43.68 39.58 154,040.00
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:20200129 00:24:55