$256,645,677,127
$159,710,604,876
$158,361,724,712
Smart Money App
Get Bill Karma AD


Litecoin History
Date Open High Low Close Volume Market Cap
Date Open High Low Close Volume Market Cap
Oct. 12, 2019 $56.4 $56.93 $55.74 $55.98 $2,098,404,880 $3,552,381,331
Oct. 11, 2019 $57.77 $58.24 $56 $56.3 $2,441,054,545 $3,571,918,357
Oct. 10, 2019 $59.4 $59.41 $57.43 $57.78 $2,440,262,585 $3,665,380,676
Oct. 9, 2019 $57.42 $59.93 $56.98 $59.43 $2,790,624,239 $3,769,908,817
Oct. 8, 2019 $57.79 $58.32 $57.01 $57.4 $2,417,116,506 $3,640,571,611
Oct. 7, 2019 $55.34 $58.65 $54.45 $57.79 $2,891,486,029 $3,664,860,552
Oct. 6, 2019 $56.84 $56.94 $54.59 $55.41 $2,381,501,439 $3,513,746,874
Oct. 5, 2019 $56.81 $57.43 $55.89 $56.84 $2,063,875,681 $3,604,148,251
Oct. 4, 2019 $56.52 $57.52 $56.04 $56.85 $2,292,624,175 $3,604,329,719
Oct. 3, 2019 $56.53 $56.91 $54.84 $56.55 $2,221,643,896 $3,584,521,184
Oct. 2, 2019 $56.01 $56.89 $55.6 $56.51 $2,113,331,224 $3,581,752,017
Oct. 1, 2019 $56.09 $57.57 $55.51 $56.06 $2,325,767,310 $3,552,792,224
Sept. 30, 2019 $54.31 $56.16 $53.32 $56.06 $2,241,248,501 $3,552,325,139
Sept. 29, 2019 $55.71 $55.89 $53 $54.32 $1,825,233,237 $3,441,861,229
Sept. 28, 2019 $56.42 $56.57 $54.64 $55.68 $1,975,938,676 $3,527,794,899
Sept. 27, 2019 $55.57 $56.7 $53.77 $56.36 $2,324,084,589 $3,570,419,888
Sept. 26, 2019 $57.66 $57.83 $51.84 $55.54 $2,663,433,163 $3,518,070,664
Sept. 25, 2019 $55.83 $58.36 $54.25 $57.66 $3,360,298,410 $3,651,789,616
Sept. 24, 2019 $66.84 $67.61 $55.82 $55.82 $3,919,809,840 $3,535,218,521
Sept. 23, 2019 $72.61 $74.05 $64.33 $66.85 $3,215,899,051 $4,233,164,124
Sept. 22, 2019 $73.51 $73.55 $71.8 $72.62 $2,494,428,147 $4,597,645,596
Sept. 21, 2019 $75.18 $75.57 $72.91 $73.52 $2,572,614,027 $4,654,112,106
Sept. 20, 2019 $76.96 $77.05 $73.87 $75.15 $3,148,504,140 $4,756,922,829
Sept. 19, 2019 $77.92 $78.05 $73.38 $77.06 $3,778,427,056 $4,877,292,702
Sept. 18, 2019 $74.23 $79.66 $74.15 $77.97 $3,665,577,129 $4,934,275,012
Sept. 17, 2019 $72.59 $76.64 $72.42 $74.22 $3,104,946,341 $4,696,563,797
Sept. 16, 2019 $70.32 $73.27 $70.11 $72.57 $2,652,253,522 $4,591,727,205
Sept. 15, 2019 $70.59 $71.23 $69.97 $70.32 $2,330,572,400 $4,448,378,327
Sept. 14, 2019 $69.02 $71.16 $68.49 $70.56 $2,439,744,085 $4,463,527,330
Sept. 13, 2019 $69.23 $69.72 $67.91 $68.99 $2,368,931,048 $4,363,467,464
Sept. 12, 2019 $69.96 $70.15 $68.74 $69.23 $2,316,445,209 $4,377,939,287
Sept. 11, 2019 $70.88 $71.41 $68.97 $69.92 $2,569,282,757 $4,421,472,828
Sept. 10, 2019 $70.13 $72.67 $70.07 $70.82 $2,893,715,133 $4,477,994,431
Sept. 9, 2019 $70.62 $70.81 $68.52 $70.19 $2,654,086,135 $4,437,564,022
Sept. 8, 2019 $69.02 $71.11 $68.94 $70.55 $2,776,939,870 $4,459,610,897
Sept. 7, 2019 $65.24 $70.29 $64.9 $69.04 $2,763,572,250 $4,363,628,897
Sept. 6, 2019 $65.39 $67.89 $64.89 $65.23 $2,595,201,216 $4,122,321,157
Sept. 5, 2019 $67.31 $67.62 $64.62 $65.4 $2,379,080,140 $4,132,391,771
Sept. 4, 2019 $69.18 $69.24 $67.06 $67.29 $2,696,779,274 $4,251,369,351
Sept. 3, 2019 $66.99 $70.71 $66.64 $69.13 $2,816,706,430 $4,367,373,936
Sept. 2, 2019 $66.11 $67.55 $64.96 $66.94 $2,400,017,919 $4,228,918,428
Sept. 1, 2019 $64.56 $66.77 $64.5 $66.14 $2,228,146,663 $4,177,872,605
Aug. 31, 2019 $64.36 $65.27 $63.01 $64.58 $2,283,340,831 $4,078,358,696
Aug. 30, 2019 $64.08 $65.44 $62.61 $64.33 $2,377,466,438 $4,062,542,325
Aug. 29, 2019 $67.36 $67.43 $63.63 $64.1 $3,092,332,444 $4,047,272,938
Aug. 28, 2019 $72.9 $73.05 $66.54 $67.43 $2,883,041,616 $4,256,892,976
Aug. 27, 2019 $73.93 $73.93 $72.37 $72.84 $2,489,689,274 $4,597,966,230
Aug. 26, 2019 $72.32 $74.99 $72.12 $73.86 $3,046,136,697 $4,661,893,373
Aug. 25, 2019 $73.47 $74.73 $71.17 $72.31 $2,227,400,267 $4,563,612,040
Aug. 24, 2019 $75.41 $75.69 $72.32 $73.46 $2,191,973,575 $4,636,016,950
Aug. 23, 2019 $73.58 $75.69 $72.87 $75.4 $2,496,513,401 $4,757,819,433
Aug. 22, 2019 $72.95 $74.57 $71.31 $73.6 $2,908,864,703 $4,643,456,772
Aug. 21, 2019 $75.24 $75.47 $70.58 $72.96 $2,878,567,011 $4,602,987,629
Aug. 20, 2019 $77.3 $77.44 $73.94 $75.2 $2,430,165,429 $4,743,207,580
Aug. 19, 2019 $76.34 $78.51 $75.88 $77.26 $2,346,796,021 $4,873,084,523
Aug. 18, 2019 $72.84 $77.56 $71.67 $76.27 $2,743,241,606 $4,809,876,077
Aug. 17, 2019 $74.91 $75.33 $72.27 $72.8 $2,482,385,549 $4,590,467,351
Aug. 16, 2019 $76.32 $77.17 $73.07 $74.92 $3,016,089,036 $4,723,824,771
Aug. 15, 2019 $76.13 $78.51 $73 $76.39 $3,654,075,558 $4,815,969,361
Aug. 14, 2019 $84.42 $85.55 $75.96 $76.06 $3,093,090,406 $4,794,992,635
Aug. 13, 2019 $85.75 $86.32 $83.35 $84.41 $2,681,787,838 $5,320,229,477
Aug. 12, 2019 $89.7 $89.71 $85.63 $85.75 $2,716,187,719 $5,404,272,824
Aug. 11, 2019 $85.45 $91.03 $85.45 $89.75 $3,025,787,942 $5,655,924,170
Aug. 10, 2019 $84.39 $87.11 $83.14 $85.42 $3,088,060,147 $5,382,272,086
Aug. 9, 2019 $90.09 $90.36 $83.49 $84.44 $3,003,278,177 $5,319,984,195
Aug. 8, 2019 $90.91 $91.72 $88.5 $90.03 $3,034,717,882 $5,671,748,769
Aug. 7, 2019 $93.04 $93.74 $88.54 $90.91 $3,105,989,436 $5,726,708,990
Aug. 6, 2019 $96.89 $98.98 $91.66 $93.07 $3,245,339,849 $5,861,986,121
Aug. 5, 2019 $93.09 $105.59 $93.09 $96.83 $4,134,352,823 $6,098,470,159
Aug. 4, 2019 $94.6 $95.39 $91.45 $93.2 $2,427,608,117 $5,868,857,449
Aug. 3, 2019 $95.02 $96.84 $94.16 $94.58 $2,512,959,054 $5,954,227,577
Aug. 2, 2019 $99.2 $99.2 $93.54 $94.94 $2,882,784,454 $5,975,497,672
Aug. 1, 2019 $98.57 $100.26 $95.98 $99.18 $2,953,184,689 $6,240,801,535
July 31, 2019 $90.47 $99.48 $90.33 $98.51 $3,051,471,469 $6,197,337,878
July 30, 2019 $90.47 $92.19 $89.02 $90.57 $2,302,521,844 $5,696,275,523
July 29, 2019 $89.77 $91.39 $88.57 $90.43 $2,457,824,867 $5,686,062,706
July 28, 2019 $88.89 $90.41 $85.35 $89.77 $2,460,180,908 $5,643,415,873
July 27, 2019 $94.32 $95.65 $87.7 $88.89 $2,626,517,608 $5,586,678,799
July 26, 2019 $93.41 $94.55 $90.75 $94.31 $2,260,844,511 $5,925,662,076
July 25, 2019 $94.36 $95.85 $92.47 $93.45 $2,690,273,677 $5,870,441,888
July 24, 2019 $90.46 $96.42 $88.15 $94.31 $3,247,150,970 $5,923,434,071
July 23, 2019 $95.41 $95.48 $89.44 $90.62 $2,700,924,026 $5,690,513,769
July 22, 2019 $99.56 $100.25 $92.3 $95.42 $2,693,989,249 $5,990,269,582
July 21, 2019 $100.51 $101.47 $96.95 $99.63 $2,829,054,215 $6,253,213,998
July 20, 2019 $98.46 $104.61 $97.71 $100.61 $3,771,308,934 $6,313,476,233
July 19, 2019 $101.08 $101.18 $95.72 $98.4 $3,983,990,085 $6,173,653,347
July 18, 2019 $89.69 $103.15 $87.45 $101.09 $4,890,332,056 $6,340,559,063
July 17, 2019 $79.41 $93.05 $77.5 $89.81 $4,616,360,556 $5,632,042,532
July 16, 2019 $90.9 $92.06 $77.5 $79.5 $3,703,346,636 $4,984,318,767
July 15, 2019 $89.86 $92.63 $85.68 $90.92 $3,570,361,793 $5,699,307,530
July 14, 2019 $101.11 $101.68 $88.81 $89.77 $3,717,531,246 $5,625,773,339
July 13, 2019 $105.29 $105.59 $98.01 $101.02 $3,353,538,171 $6,329,505,235
July 12, 2019 $102.83 $106.36 $101.21 $105.3 $3,611,846,208 $6,595,612,500
July 11, 2019 $108.57 $108.57 $97.28 $102.64 $4,633,853,162 $6,427,725,958
July 10, 2019 $119.5 $120.1 $103.82 $108.5 $4,699,511,838 $6,792,744,022
July 9, 2019 $123.25 $124.17 $118.23 $119.43 $3,785,641,025 $7,475,393,728
July 8, 2019 $120.28 $125.08 $118.6 $123.29 $3,803,750,017 $7,714,781,783
July 7, 2019 $118.03 $120.33 $117.64 $120.32 $3,348,662,401 $7,527,688,155
July 6, 2019 $118.38 $121.29 $117.33 $117.82 $3,484,378,308 $7,369,730,846
July 5, 2019 $119.84 $120.65 $117.15 $118.35 $4,110,868,217 $7,401,137,488

Disclaimer: Trading is a highly risky activity. Please consult your financial advisor before making any decisions. Crypto Market Research will not be responsible for any trading decisions.