Litecoin Historical Data - LTCUSD

Name Symbol Market Market Cap ($) Algorithm
Litecoin LTCUSD Crypto 2,990,553,444 Scrypt
  Change % Change Current Price Bid Offer
-0.380 -0.82% 46.19 46.21 46.23
High Low Open Prev. Close 52 Week Range
46.88 45.86 46.50 46.57 24.18 - 163.80
Exchange Time Size Trade Price Currency
GDAX 22:28:56 0.398829 46.19 USD
Price x Volume Volume Base Symbol Related Pairs
1,051,841.71 22,704.50 LTC LTCEUR LTCGBP LTCBTC

LTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week39.3947.7339.01265,713.606.8017.26%
1 Month48.6948.7924.18515,724.00-2.50-5.13%
3 Months58.1383.9624.18349,687.37-11.94-20.54%
6 Months57.0783.9624.18258,511.26-10.88-19.06%
1 Year89.31163.8024.18275,027.13-43.12-48.28%
3 Years8.72375.298.192,295,356.8337.47429.64%
5 Years1.59375.291.301,864,098.9444.602,813.72%

LTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 46.50 1.89 4.24% 44.77 47.63 43.70 260,916.00
Apr 07 2020 44.61 -0.120 -0.27% 45.44 47.73 43.63 445,666.00
Apr 06 2020 44.73 4.32 10.69% 40.38 44.99 39.95 378,158.00
Apr 05 2020 40.41 -0.390 -0.96% 40.90 41.11 39.95 120,845.00
Apr 04 2020 40.80 0.290 0.72% 40.49 41.51 39.54 137,551.00
Apr 03 2020 40.51 0.660 1.66% 39.90 41.51 39.54 202,011.00
Apr 02 2020 39.85 0.420 1.07% 39.39 43.00 39.01 314,844.00
Apr 01 2020 39.43 0.070 0.18% 39.19 39.55 37.02 134,078.00
Mar 31 2020 39.36 0.240 0.61% 39.00 39.79 37.11 120,636.00
Mar 30 2020 39.12 1.89 5.08% 37.16 39.79 37.11 188,957.00
Mar 29 2020 37.23 -1.78 -4.56% 38.98 39.51 36.57 148,690.00
Mar 28 2020 39.01 0.950 2.50% 37.23 39.51 36.57 320,611.00
Mar 27 2020 38.06 -2.23 -5.53% 40.94 41.43 37.94 263,987.00
Mar 26 2020 40.29 1.10 2.81% 39.20 40.40 38.54 231,028.00
Mar 25 2020 39.19 -1.41 -3.47% 39.91 41.21 38.24 220,602.00
Mar 24 2020 40.60 1.68 4.32% 39.12 41.05 34.51 354,360.00
Mar 23 2020 38.92 3.54 10.01% 35.40 40.14 34.51 486,522.00
Mar 22 2020 35.38 -2.78 -7.29% 38.21 39.76 34.85 407,912.00
Mar 21 2020 38.16 0.310 0.82% 37.45 39.86 36.29 336,795.00
Mar 20 2020 37.85 -1.34 -3.42% 39.18 43.97 34.08 900,137.00
Mar 19 2020 39.19 4.57 13.20% 35.14 40.97 34.08 686,274.00
Mar 18 2020 34.62 -0.150 -0.43% 34.41 36.05 32.37 426,380.00
Mar 17 2020 34.77 1.88 5.72% 33.24 36.05 32.58 548,656.00
Mar 16 2020 32.89 -3.51 -9.64% 35.73 36.28 29.17 957,684.00
Mar 15 2020 36.40 2.21 6.46% 34.27 39.00 33.81 432,230.00
Mar 14 2020 34.19 -3.30 -8.80% 37.47 40.67 24.18 400,211.00
Mar 13 2020 37.49 8.19 27.95% 30.14 41.31 25.00 3,572,687.00
Mar 12 2020 29.30 -19.14 -39.51% 48.69 48.79 29.11 1,441,828.00
Mar 11 2020 48.44 -1.81 -3.60% 50.21 51.50 45.44 242,058.00
Mar 10 2020 50.25 0.390 0.78% 50.65 52.51 46.61 285,860.00
Mar 09 2020 49.86 -1.74 -3.37% 51.23 60.21 46.61 527,108.00
Mar 08 2020 51.60 -8.84 -14.63% 59.63 60.21 51.25 384,884.00
Mar 07 2020 60.44 -2.86 -4.52% 63.38 63.98 59.98 141,760.00
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.