- Rank 5
- Website
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Source Code
- Coin Mineable
Last Updated : 21 Feb 2019 09:22 AM UTC
1 hour
-1.6%
24 hours
0.13%
7 days
17.88%
Market Cap
$2,979,330,000
USD
Volume (24h)
$1,599,110,000
USD
Circulating Supply
60,565,400 LTC
Total Supply
60,565,400 LTC
Max Supply
84,000,000 LTC
LTC
USD
Litecoin (LTC) 30 Days Historical Price Data
Litecoin Historical Price Data in USD
| # | Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | Feb 20, 2019 | $47.82 | $52.17 | $47.5 | $51.54 | $1,395,052,416 |
| 2 | Feb 19, 2019 | $48.14 | $49.2 | $47.27 | $48.12 | $1,462,040,320 |
| 3 | Feb 18, 2019 | $43.88 | $49.17 | $43.84 | $47.8 | $1,070,362,368 |
| 4 | Feb 17, 2019 | $43.4 | $44.65 | $42.92 | $43.8 | $1,007,582,976 |
| 5 | Feb 16, 2019 | $42.76 | $44.14 | $42.57 | $43.7 | $1,031,678,208 |
| 6 | Feb 15, 2019 | $41.64 | $43.68 | $41.62 | $42.58 | $980,242,368 |
| 7 | Feb 14, 2019 | $41.88 | $42.55 | $41.27 | $41.81 | $1,076,766,336 |
| 8 | Feb 13, 2019 | $43.83 | $44.52 | $41.38 | $41.94 | $1,067,367,040 |
| 9 | Feb 12, 2019 | $43.17 | $44.14 | $42.62 | $43.75 | $1,172,593,792 |
| 10 | Feb 11, 2019 | $46.88 | $46.88 | $42.4 | $43.43 | $1,412,704,896 |
| 11 | Feb 10, 2019 | $44.76 | $47.09 | $42.9 | $46.81 | $1,470,398,848 |
| 12 | Feb 09, 2019 | $43.02 | $45.86 | $42.29 | $44.59 | $1,718,402,560 |
| 13 | Feb 08, 2019 | $33.24 | $43.86 | $33.01 | $42.38 | $642,088,192 |
| 14 | Feb 07, 2019 | $32.91 | $33.6 | $32.88 | $33.23 | $721,176,960 |
| 15 | Feb 06, 2019 | $34.35 | $34.35 | $32.56 | $32.98 | $697,717,760 |
| 16 | Feb 05, 2019 | $34.01 | $34.42 | $33.76 | $34.19 | $716,106,368 |
| 17 | Feb 04, 2019 | $33.46 | $34.42 | $33.46 | $34.11 | $795,233,344 |
| 18 | Feb 03, 2019 | $34.43 | $34.57 | $33.18 | $33.64 | $818,998,144 |
| 19 | Feb 02, 2019 | $32.82 | $33.44 | $32.75 | $33.42 | $812,224,512 |
| 20 | Feb 01, 2019 | $31.72 | $33.42 | $31.13 | $33.13 | $644,398,848 |
| 21 | Jan 31, 2019 | $31.89 | $32.43 | $31.41 | $31.69 | $683,870,144 |
| 22 | Jan 30, 2019 | $31.07 | $32.09 | $30.87 | $31.94 | $695,561,856 |
| 23 | Jan 29, 2019 | $31.2 | $31.46 | $30.41 | $31.13 | $804,007,232 |
| 24 | Jan 28, 2019 | $32.53 | $32.72 | $30.52 | $31.38 | $666,738,240 |
| 25 | Jan 27, 2019 | $33.08 | $33.37 | $32.16 | $32.68 | $681,120,896 |
| 26 | Jan 26, 2019 | $32.97 | $33.95 | $32.87 | $33.25 | $637,081,216 |
| 27 | Jan 25, 2019 | $32.82 | $33.2 | $32.28 | $32.86 | $582,469,056 |
| 28 | Jan 24, 2019 | $32 | $33.01 | $31.44 | $32.79 | $584,084,480 |
| 29 | Jan 23, 2019 | $31.67 | $32.39 | $31.56 | $31.92 | $561,162,432 |
| 30 | Jan 22, 2019 | $31.21 | $32.02 | $30.32 | $31.76 | $521,391,520 |
