Litecoin (LTCETH)

LTCETH Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 13 2019 0.006693 0.006789 0.000079 +1.18% 0.006678 0.006848 607,542.00
Oct 12 2019 0.006755 0.006710 -0.000029 -0.43% 0.006645 0.006787 633,270.00
Oct 11 2019 0.006716 0.006739 0.000031 +0.46% 0.006614 0.006783 610,300.00
Oct 10 2019 0.006916 0.006708 -0.000196 -2.84% 0.006691 0.006917 600,028.00
Oct 09 2019 0.006955 0.006904 -0.000066 -0.95% 0.006830 0.007093 620,130.00
Oct 08 2019 0.007012 0.006970 -0.000069 -0.98% 0.006919 0.007044 612,563.00
Oct 07 2019 0.006948 0.007039 0.000098 +1.41% 0.006873 0.007108 636,685.00
Oct 06 2019 0.006971 0.006941 -0.000023 -0.33% 0.006804 0.007059 685,846.00
Oct 05 2019 0.006905 0.006964 0.000024 +0.35% 0.006893 0.007087 640,250.00
Oct 04 2019 0.006887 0.006940 0.000085 +1.24% 0.006850 0.007033 638,476.00
Oct 03 2019 0.006736 0.006855 0.000122 +1.81% 0.006689 0.006950 647,967.00
Oct 02 2019 0.006714 0.006733 0.00000000 +0.00% 0.006707 0.006872 0.00000000
Oct 02 2019 0.006714 0.006733 0.000021 +0.31% 0.006707 0.006872 645,140.00
Oct 01 2019 0.006765 0.006712 -0.000041 -0.61% 0.006613 0.006869 672,296.00
Sep 30 2019 0.006696 0.006753 0.000060 +0.90% 0.006683 0.006904 626,706.00
Sep 29 2019 0.006748 0.006693 -0.000036 -0.53% 0.006594 0.006777 678,223.00
Sep 28 2019 0.006851 0.006729 -0.000081 -1.19% 0.006683 0.006851 634,070.00
Sep 27 2019 0.006826 0.006810 -0.000044 -0.64% 0.006711 0.006911 659,627.00
Sep 26 2019 0.006802 0.006854 0.000047 +0.69% 0.006546 0.006874 646,512.00
Sep 25 2019 0.006474 0.006807 0.000367 +5.70% 0.006451 0.006931 623,755.00
Sep 24 2019 0.006832 0.006440 -0.000421 -6.14% 0.006440 0.007078 630,254.00
Sep 23 2019 0.007209 0.006861 -0.000339 -4.71% 0.006389 0.007442 659,160.00
Sep 22 2019 0.007330 0.007200 -0.000146 -1.99% 0.007144 0.007333 643,753.00
Sep 21 2019 0.007379 0.007346 -0.000054 -0.73% 0.007261 0.007441 690,223.00
Sep 20 2019 0.007457 0.007400 -0.000099 -1.32% 0.007255 0.007489 659,389.00
Sep 19 2019 0.007650 0.007499 -0.000146 -1.91% 0.007329 0.007682 626,813.00
Sep 18 2019 0.007304 0.007645 0.000367 +5.04% 0.007253 0.007876 598,230.00
Sep 17 2019 0.007108 0.007278 0.00000000 +0.00% 0.007072 0.007529 0.00000000
Sep 17 2019 0.007108 0.007278 0.000184 +2.59% 0.007072 0.007529 657,953.00
Sep 16 2019 0.006809 0.007094 0.000297 +4.37% 0.006809 0.007157 657,650.00
Sep 15 2019 0.006816 0.006797 -0.000030 -0.44% 0.006755 0.006897 665,005.00
Sep 14 2019 0.006670 0.006827 0.000174 +2.62% 0.006617 0.006868 690,723.00
Sep 13 2019 0.006661 0.006653 -0.00000200 -0.03% 0.006598 0.006745 689,190.00
Sep 12 2019 0.006867 0.006655 -0.000210 -3.06% 0.006643 0.006883 689,168.00
Sep 11 2019 0.007004 0.006865 -0.000136 -1.94% 0.006795 0.007078 632,828.00
Sep 10 2019 0.006798 0.007001 0.000213 +3.14% 0.006797 0.007080 630,946.00
Sep 09 2019 0.006750 0.006788 0.000029 +0.43% 0.006649 0.006899 681,026.00
Sep 08 2019 0.006581 0.006759 0.000179 +2.72% 0.006545 0.006817 664,215.00
Sep 07 2019 0.006296 0.006580 0.000288 +4.58% 0.006241 0.006700 614,591.00
Sep 06 2019 0.006146 0.006292 0.000122 +1.98% 0.006135 0.006341 658,117.00
Sep 05 2019 0.006347 0.006170 -0.000169 -2.67% 0.006081 0.006375 796,457.00
Sep 04 2019 0.006497 0.006339 -0.000164 -2.52% 0.006294 0.006540 1,103,388.00
Sep 03 2019 0.006446 0.006503 0.000033 +0.51% 0.006417 0.006630 1,047,695.00
Sep 02 2019 0.006783 0.006470 -0.000311 -4.59% 0.006429 0.006808 416,539.00
Sep 01 2019 0.006709 0.006781 0.000076 +1.13% 0.006679 0.006949 426,219.00
Aug 31 2019 0.006698 0.006705 0.00000900 +0.13% 0.006563 0.006768 434,286.00
Aug 30 2019 0.006700 0.006696 -0.00000600 -0.09% 0.006579 0.006803 594,432.00
Aug 29 2019 0.006864 0.006702 -0.000154 -2.25% 0.006684 0.006962 1,096,448.00
Aug 28 2019 0.007167 0.006856 -0.000289 -4.04% 0.006619 0.007174 242,434.00
Aug 27 2019 0.007065 0.007145 0.00000000 +0.00% 0.007047 0.007234 0.00000000
Aug 27 2019 0.007065 0.007145 0.000035 +0.49% 0.007047 0.007234 436,478.00
Aug 26 2019 0.007121 0.007110 -0.000036 -0.5% 0.007078 0.007247 591,755.00
Aug 25 2019 0.007222 0.007146 -0.000085 -1.18% 0.007057 0.007379 218,613.00
Aug 24 2019 0.007254 0.007231 -0.000030 -0.41% 0.007142 0.007295 224,578.00
Aug 23 2019 0.007259 0.007261 -0.00000800 -0.11% 0.007158 0.007303 189,442.00
Aug 22 2019 0.007266 0.007269 0.000050 +0.69% 0.007185 0.007403 653,972.00
Aug 21 2019 0.006955 0.007219 0.00000000 +0.00% 0.006954 0.007306 0.00000000
Aug 21 2019 0.006955 0.007219 0.000224 +3.20% 0.006954 0.007306 620,483.00
Aug 20 2019 0.007069 0.006995 -0.000074 -1.05% 0.006908 0.007095 602,112.00
Aug 19 2019 0.007192 0.007069 -0.000128 -1.78% 0.007061 0.007431 407,561.00
Aug 18 2019 0.007130 0.007197 0.000088 +1.24% 0.007063 0.007224 628,862.00
Aug 17 2019 0.007217 0.007109 -0.000107 -1.48% 0.007027 0.007266 616,338.00
Aug 16 2019 0.007417 0.007216 -0.000180 -2.43% 0.007150 0.007553 662,003.00
Aug 15 2019 0.007549 0.007396 -0.000152 -2.01% 0.007317 0.007676 619,274.00
Aug 14 2019 0.007779 0.007548 -0.000208 -2.68% 0.007445 0.008105 435,821.00
Aug 13 2019 0.007527 0.007756 0.000224 +2.97% 0.007399 0.007909 383,225.00
Aug 12 2019 0.007752 0.007532 -0.000267 -3.42% 0.007487 0.007795 427,001.00
Aug 11 2019 0.007580 0.007799 0.000224 +2.96% 0.007559 0.008015 470,216.00
Aug 10 2019 0.007120 0.007575 0.000473 +6.66% 0.007082 0.007707 557,535.00
Aug 09 2019 0.007501 0.007102 -0.000406 -5.41% 0.007019 0.007573 468,210.00
Aug 08 2019 0.007559 0.007508 -0.000038 -0.5% 0.007508 0.007842 404,171.00
Aug 07 2019 0.008106 0.007546 -0.000567 -6.99% 0.007507 0.008115 434,938.00
Aug 06 2019 0.008150 0.008113 -0.000012 -0.15% 0.007801 0.008218 407,108.00
Aug 05 2019 0.008462 0.008125 -0.000328 -3.88% 0.008017 0.008937 214,409.00
Aug 04 2019 0.008703 0.008453 -0.000255 -2.93% 0.008428 0.008763 230,583.00
Aug 03 2019 0.009010 0.008708 -0.000281 -3.13% 0.008656 0.009024 196,409.00
Aug 02 2019 0.009496 0.008989 -0.000528 -5.55% 0.008702 0.009496 206,310.00
Aug 01 2019 0.009827 0.009517 -0.000298 -3.04% 0.009454 0.009864 188,812.00
Jul 31 2019 0.009391 0.009815 0.000394 +4.18% 0.009375 0.009955 105,113.00
Jul 30 2019 0.009524 0.009421 -0.000085 -0.89% 0.009378 0.009550 106,561.00
Jul 29 2019 0.009411 0.009506 0.000073 +0.77% 0.009323 0.009604 116,336.00
Jul 28 2019 0.009370 0.009433 0.000082 +0.88% 0.009194 0.009490 104,863.00
Jul 27 2019 0.009561 0.009351 -0.000204 -2.14% 0.009211 0.009592 107,140.00
Jul 26 2019 0.009433 0.009555 0.00000000 +0.00% 0.009343 0.009622 0.00000000
Jul 26 2019 0.009433 0.009555 0.000135 +1.43% 0.009343 0.009622 99,662.00
Jul 25 2019 0.009672 0.009420 -0.000257 -2.66% 0.009260 0.009679 104,956.00
Jul 24 2019 0.009087 0.009677 0.000533 +5.83% 0.009009 0.009772 105,228.00
Jul 23 2019 0.009216 0.009144 -0.000074 -0.8% 0.008946 0.009247 105,441.00
Jul 22 2019 0.009388 0.009218 -0.000188 -2% 0.008911 0.009459 130,004.00
Jul 21 2019 0.009308 0.009406 0.000086 +0.92% 0.009208 0.009458 447,606.00
Jul 20 2019 0.009400 0.009320 -0.000031 -0.33% 0.009317 0.009802 852,430.00
Jul 19 2019 0.009480 0.009351 -0.000139 -1.46% 0.009227 0.009548 791,765.00
Jul 18 2019 0.009345 0.009490 0.000211 +2.27% 0.009085 0.009874 822,618.00
Jul 17 2019 0.008447 0.009279 0.000873 +10.39% 0.008318 0.009597 872,731.00
Jul 16 2019 0.008340 0.008406 0.000085 +1.02% 0.008015 0.008506 828,436.00


Your Recent History
CEGG
LTCETH
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.