1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Litecoin (LTCUSD)
  6. Historical

LTCUSD

Litecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Litecoin LTCUSD Crypto 10,657,032,220 Scrypt
  Change % Change Current Price Bid Offer
-34.41 -18.33% 153.31 153.21 153.31
Open High Low Prev. Close 52 Week Range
187.97 189.28 138.59 187.77 69.94 - 413.91
Exchange Time Size Trade Price Currency
GDAX 03:57:39 1.25 153.31 USD
Price x Volume Volume Base Symbol Related Pairs
108,023,622.97 673,583.56 LTC LTCEUR LTCGBP LTCBTC

LTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week195.62220.18139.18382,812.19-42.31-21.63%
1 Month198.87302.08139.18569,395.64-45.56-22.91%
3 Months174.02302.08139.18486,375.73-20.71-11.90%
6 Months191.82302.08103.88393,720.87-38.51-20.08%
1 Year88.56413.9169.94573,316.8164.7573.11%
3 Years30.46413.9122.17367,549.29122.85403.32%
5 Years3.88413.913.331,713,113.63149.433,846.77%

LTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.