LTCUSD

Litecoin (LTCUSD)

LTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 162.29 6.55 4.21% 155.06 164.76 141.48 549,835.00
Dec 05 2021 155.74 -6.26 -3.86% 163.02 165.28 149.07 769,404.00
Dec 04 2021 162.00 -27.40 -14.47% 187.97 189.28 138.59 1,191,366.00
Dec 03 2021 189.40 -14.23 -6.99% 203.52 207.93 180.49 431,422.00
Dec 02 2021 203.63 -4.98 -2.39% 208.37 210.20 200.36 346,679.00
Dec 01 2021 208.61 0.960 0.46% 207.46 217.87 205.29 353,352.00
Nov 30 2021 207.65 1.52 0.74% 205.62 220.18 197.69 548,957.00
Nov 29 2021 206.13 6.96 3.49% 199.75 209.69 195.48 342,015.00
Nov 28 2021 199.17 6.14 3.18% 194.44 200.09 183.54 398,847.00
Nov 27 2021 193.03 -2.76 -1.41% 195.62 200.88 190.87 258,410.00
Nov 26 2021 195.79 -27.46 -12.30% 223.65 224.85 190.12 474,431.00
Nov 25 2021 223.25 11.05 5.21% 211.87 229.82 210.77 431,014.00
Nov 24 2021 212.20 -4.75 -2.19% 216.43 217.68 206.01 305,185.00
Nov 23 2021 216.95 7.33 3.50% 208.87 218.89 205.28 305,287.00
Nov 22 2021 209.62 -14.30 -6.39% 220.86 221.49 205.35 456,046.00
Nov 21 2021 223.92 -1.67 -0.74% 227.23 230.87 219.81 309,866.00
Nov 20 2021 225.59 7.99 3.67% 218.43 228.01 213.53 394,186.00
Nov 19 2021 217.60 13.84 6.79% 202.31 221.65 199.75 609,667.00
Nov 18 2021 203.76 -24.92 -10.90% 228.84 232.31 199.96 800,889.00
Nov 17 2021 228.68 -2.34 -1.01% 229.74 235.49 218.75 593,889.00
Nov 16 2021 231.02 -33.24 -12.58% 261.27 262.38 225.16 906,803.00
Nov 15 2021 264.26 -14.71 -5.27% 278.50 281.46 259.20 478,390.00
Nov 14 2021 278.97 20.68 8.01% 257.77 279.70 248.40 543,104.00
Nov 13 2021 258.29 6.59 2.62% 253.59 264.11 245.40 545,374.00
Nov 12 2021 251.70 -11.16 -4.25% 262.44 282.92 243.86 842,630.00
Nov 11 2021 262.86 3.37 1.30% 258.40 274.27 250.61 717,874.00
Nov 10 2021 259.49 -3.14 -1.20% 265.73 302.08 252.30 1,659,464.00
Nov 09 2021 262.63 33.71 14.73% 227.80 274.72 226.75 1,623,988.00
Nov 08 2021 228.92 27.85 13.85% 202.64 229.70 202.38 766,559.00
Nov 07 2021 201.07 3.25 1.64% 197.59 202.28 197.12 220,620.00
Nov 06 2021 197.82 -1.80 -0.90% 198.87 201.36 191.22 278,117.00
Nov 05 2021 199.62 -2.78 -1.37% 202.92 203.48 196.87 302,954.00
Nov 04 2021 202.40 -4.86 -2.34% 205.73 206.60 196.58 409,479.00
Nov 03 2021 207.26 6.46 3.22% 201.09 209.44 197.51 546,794.00
Nov 02 2021 200.80 2.74 1.38% 198.18 204.75 195.24 371,213.00
Nov 01 2021 198.06 6.10 3.18% 191.43 201.31 188.02 409,597.00
Oct 31 2021 191.96 2.09 1.10% 189.75 195.25 186.87 355,528.00
Oct 30 2021 189.87 -6.31 -3.22% 196.59 196.87 186.68 311,050.00
Oct 29 2021 196.18 6.51 3.43% 189.75 198.73 188.32 444,047.00
Oct 28 2021 189.67 9.03 5.00% 180.89 194.60 177.88 563,342.00
Oct 27 2021 180.64 -17.83 -8.98% 197.74 205.03 172.55 808,642.00
Oct 26 2021 198.47 3.12 1.60% 195.19 199.36 190.42 287,253.00
Oct 25 2021 195.35 5.24 2.76% 190.10 197.36 189.63 261,461.00
Oct 24 2021 190.11 -5.94 -3.03% 196.54 199.90 185.23 223,940.00
Oct 23 2021 196.05 5.12 2.68% 190.45 198.00 188.89 243,089.00
Oct 22 2021 190.93 -6.57 -3.33% 198.04 201.47 187.97 348,734.00
Oct 21 2021 197.50 -9.82 -4.74% 207.05 214.80 195.56 601,948.00
Oct 20 2021 207.32 18.78 9.96% 188.17 209.64 185.69 560,001.00
Oct 19 2021 188.54 3.26 1.76% 185.39 191.62 183.17 926,026.00
Oct 18 2021 185.28 1.96 1.07% 183.86 187.50 178.51 341,737.00
Oct 17 2021 183.32 -3.28 -1.76% 185.35 188.00 177.26 257,489.00
Oct 16 2021 186.60 -2.78 -1.47% 190.08 192.62 185.04 369,225.00
Oct 15 2021 189.38 8.93 4.95% 179.53 192.84 176.61 564,824.00
Oct 14 2021 180.45 2.93 1.65% 178.25 186.52 176.95 465,128.00
Oct 13 2021 177.52 5.24 3.04% 172.42 179.66 167.61 400,041.00
Oct 12 2021 172.28 -6.42 -3.59% 177.69 179.03 166.88 455,677.00
Oct 11 2021 178.70 4.02 2.30% 173.73 185.34 172.98 369,087.00
Oct 10 2021 174.68 -5.14 -2.86% 179.04 184.06 174.30 322,270.00
Oct 09 2021 179.82 4.50 2.57% 175.12 182.90 174.44 272,588.00
Oct 08 2021 175.32 -4.01 -2.24% 178.99 183.44 174.46 559,806.00
Oct 07 2021 179.33 0.410 0.23% 178.16 187.03 173.42 619,700.00
Oct 06 2021 178.92 4.96 2.85% 173.89 183.03 163.87 726,064.00
Oct 05 2021 173.96 6.33 3.78% 166.78 175.53 166.66 466,584.00
Oct 04 2021 167.63 -2.98 -1.75% 170.30 170.88 161.69 362,263.00
Oct 03 2021 170.61 1.88 1.11% 170.32 174.99 165.90 328,578.00
Oct 02 2021 168.73 2.97 1.79% 166.33 172.84 164.58 298,968.00
Oct 01 2021 165.76 12.58 8.21% 153.08 168.16 151.09 509,319.00
Sep 30 2021 153.18 8.60 5.95% 144.05 154.49 143.90 480,549.00
Sep 29 2021 144.58 3.99 2.84% 141.11 150.40 139.77 481,603.00
Sep 28 2021 140.59 -5.05 -3.47% 144.93 148.93 140.00 454,683.00
Sep 27 2021 145.64 -4.39 -2.93% 150.65 154.97 145.10 270,568.00
Sep 26 2021 150.03 -1.59 -1.05% 151.59 153.51 142.07 388,395.00
Sep 25 2021 151.62 0.090 0.06% 152.02 156.13 148.86 410,983.00
Sep 24 2021 151.53 -11.90 -7.28% 165.92 166.65 142.03 528,546.00
Sep 23 2021 163.43 2.63 1.64% 160.29 165.00 157.26 318,664.00
Sep 22 2021 160.80 13.82 9.40% 149.24 161.87 145.31 409,909.00
Sep 21 2021 146.98 -9.82 -6.26% 155.26 162.32 144.60 474,982.00
Sep 20 2021 156.80 -18.24 -10.42% 174.69 175.30 153.52 601,082.00
Sep 19 2021 175.04 -6.14 -3.39% 181.47 181.72 172.68 244,058.00
Sep 18 2021 181.18 1.40 0.78% 178.76 185.95 177.96 277,779.00
Sep 17 2021 179.78 -5.95 -3.20% 185.73 190.53 177.84 357,404.00
Sep 16 2021 185.73 -2.74 -1.45% 189.01 195.49 181.67 475,329.00
Sep 15 2021 188.47 5.35 2.92% 183.07 191.86 179.59 371,475.00
Sep 14 2021 183.12 3.34 1.86% 179.02 188.88 176.21 481,789.00
Sep 13 2021 179.78 -3.38 -1.85% 183.62 237.88 170.82 1,580,953.00
Sep 12 2021 183.16 5.18 2.91% 178.65 186.10 175.20 309,769.00
Sep 11 2021 177.98 4.15 2.39% 174.02 186.06 173.25 329,492.00
Sep 10 2021 173.83 -6.07 -3.37% 180.78 187.38 170.88 496,211.00
Sep 09 2021 179.90 0.330 0.18% 180.86 188.85 176.55 619,188.00
Sep 08 2021 179.57 0.630 0.35% 177.12 189.00 169.31 903,759.00
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:20211207 06:36:35