Litecoin (LTC) 2022년 가격 기록

In 2022, Litecoin opened at $146.20 and closed the year at $70.14, a change of −52.02%. The highest price was $153.90 and the lowest $40.30.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2022	$67.94	$71.12	$67.62	$70.14	3.24%	$39,258,671	—
Dec 30, 2022	$66.66	$68.72	$66.04	$67.94	1.92%	$32,039,488	—
Dec 29, 2022	$66.32	$67.30	$65.57	$66.66	0.51%	$33,115,670	—
Dec 28, 2022	$68.68	$69.48	$65.69	$66.32	3.44%	$46,844,616	—
Dec 27, 2022	$70.77	$71.14	$67.77	$68.67	2.97%	$47,966,766	—
Dec 26, 2022	$69.15	$71.83	$68.58	$70.78	2.36%	$50,669,110	—
Dec 25, 2022	$65.77	$69.72	$65.30	$69.15	5.14%	$37,959,432	—
Dec 24, 2022	$65.75	$66.05	$65.06	$65.76	0.02%	$14,353,904	—
Dec 23, 2022	$66.21	$66.72	$64.91	$65.75	0.69%	$25,491,817	—
Dec 22, 2022	$65.40	$66.70	$64.24	$66.21	1.24%	$33,144,793	—
Dec 21, 2022	$65.56	$66.84	$64.61	$65.40	0.24%	$37,620,987	—
Dec 20, 2022	$63.36	$66.35	$63.08	$65.55	3.46%	$55,306,034	—
Dec 19, 2022	$64.39	$65.02	$61.04	$63.37	1.58%	$54,533,367	—
Dec 18, 2022	$64.89	$65.96	$63.03	$64.37	0.80%	$41,159,074	—
Dec 17, 2022	$66.24	$67.70	$62.51	$64.89	2.04%	$87,139,780	—
Dec 16, 2022	$72.43	$73.56	$65.00	$66.25	8.53%	$79,989,923	—
Dec 15, 2022	$75.29	$75.47	$71.70	$72.42	3.81%	$44,307,204	—
Dec 14, 2022	$77.40	$79.11	$74.20	$75.30	2.71%	$70,476,912	—
Dec 13, 2022	$76.22	$79.84	$73.96	$77.39	1.54%	$78,425,947	—
Dec 12, 2022	$76.51	$76.71	$73.49	$76.23	0.37%	$49,149,470	—
Dec 11, 2022	$76.36	$78.42	$76.28	$76.50	0.18%	$26,945,683	—
Dec 10, 2022	$76.31	$77.46	$75.64	$76.36	0.07%	$23,040,683	—
Dec 9, 2022	$78.26	$78.85	$75.84	$76.31	2.49%	$48,170,407	—
Dec 8, 2022	$76.90	$78.75	$74.50	$78.27	1.78%	$69,325,421	—
Dec 7, 2022	$79.90	$80.40	$75.50	$76.89	3.77%	$66,937,673	—
Dec 6, 2022	$80.19	$81.77	$77.67	$79.88	0.39%	$63,974,101	—
Dec 5, 2022	$77.07	$85.00	$76.82	$80.19	4.05%	$138,967,235	—
Dec 4, 2022	$76.44	$77.51	$75.79	$77.07	0.82%	$29,941,348	—
Dec 3, 2022	$77.93	$78.13	$75.44	$76.47	1.87%	$33,184,179	—
Dec 2, 2022	$77.57	$78.09	$75.34	$77.94	0.48%	$44,535,496	—
Dec 1, 2022	$79.15	$80.66	$76.27	$77.57	2.00%	$75,078,195	—
Nov 30, 2022	$75.81	$80.88	$75.42	$79.16	4.42%	$86,824,139	—
Nov 29, 2022	$73.96	$77.98	$73.40	$75.80	2.49%	$92,539,919	—
Nov 28, 2022	$74.92	$75.34	$70.53	$73.97	1.27%	$107,099,580	—
Nov 27, 2022	$76.48	$79.32	$74.15	$74.92	2.04%	$76,520,279	—
Nov 26, 2022	$74.10	$79.65	$73.89	$76.47	3.20%	$97,978,807	—
Nov 25, 2022	$78.68	$79.90	$73.13	$74.10	5.82%	$117,160,282	—
Nov 24, 2022	$79.01	$79.52	$75.11	$78.66	0.44%	$131,745,920	—
Nov 23, 2022	$70.65	$83.66	$69.61	$79.02	11.85%	$239,395,907	—
Nov 22, 2022	$61.34	$71.32	$61.07	$70.66	15.19%	$147,647,329	—
Nov 21, 2022	$62.12	$63.91	$59.25	$61.31	1.30%	$74,706,969	—
Nov 20, 2022	$63.98	$64.86	$60.37	$62.12	2.91%	$46,027,038	—
Nov 19, 2022	$62.63	$64.61	$61.33	$63.98	2.16%	$37,005,934	—
Nov 18, 2022	$62.59	$64.00	$61.58	$62.62	0.05%	$51,452,758	—
Nov 17, 2022	$57.49	$63.34	$57.01	$62.59	8.87%	$67,453,513	—
Nov 16, 2022	$58.00	$60.19	$56.72	$57.49	0.88%	$41,244,957	—
Nov 15, 2022	$56.70	$59.54	$56.48	$58.01	2.31%	$45,705,109	—
Nov 14, 2022	$57.37	$59.31	$53.24	$56.70	1.17%	$82,185,719	—
Nov 13, 2022	$59.96	$60.35	$56.23	$57.37	4.32%	$34,033,656	—
Nov 12, 2022	$61.47	$61.75	$58.14	$59.94	2.49%	$46,082,913	—
Nov 11, 2022	$60.56	$64.42	$58.51	$61.49	1.54%	$118,115,179	—
Nov 10, 2022	$50.69	$61.33	$49.57	$60.56	19.47%	$116,761,705	—
Nov 9, 2022	$57.79	$59.79	$47.60	$50.68	12.30%	$116,485,852	—
Nov 8, 2022	$67.42	$68.88	$54.04	$57.82	14.24%	$136,790,759	—
Nov 7, 2022	$68.26	$73.36	$66.21	$67.42	1.23%	$97,553,177	—
Nov 6, 2022	$69.26	$71.08	$67.53	$68.26	1.44%	$55,732,284	—
Nov 5, 2022	$67.59	$71.92	$67.11	$69.23	2.43%	$76,974,841	—
Nov 4, 2022	$61.84	$70.47	$61.66	$67.58	9.28%	$95,352,397	—
Nov 3, 2022	$60.95	$64.74	$60.10	$61.84	1.46%	$85,826,852	—
Nov 2, 2022	$55.10	$62.94	$54.70	$60.95	10.62%	$125,864,034	—
Nov 1, 2022	$55.02	$55.93	$54.50	$55.10	0.15%	$19,343,322	—
Oct 31, 2022	$55.36	$56.42	$54.00	$55.01	0.63%	$26,156,591	—
Oct 30, 2022	$56.59	$57.50	$54.72	$55.35	2.19%	$21,075,103	—
Oct 29, 2022	$54.92	$57.61	$54.64	$56.60	3.06%	$30,951,671	—
Oct 28, 2022	$54.75	$55.56	$53.50	$54.92	0.31%	$23,729,128	—
Oct 27, 2022	$56.38	$56.69	$54.50	$54.75	2.89%	$23,965,972	—
Oct 26, 2022	$55.92	$57.62	$55.66	$56.39	0.84%	$29,225,134	—
Oct 25, 2022	$52.54	$56.80	$52.28	$55.92	6.43%	$30,524,081	—
Oct 24, 2022	$54.04	$54.20	$52.11	$52.54	2.78%	$18,548,388	—
Oct 23, 2022	$52.18	$54.05	$51.82	$54.03	3.55%	$13,251,565	—
Oct 22, 2022	$51.64	$52.48	$51.37	$52.18	1.05%	$9,731,703	—
Oct 21, 2022	$51.22	$51.81	$49.54	$51.63	0.80%	$15,579,405	—
Oct 20, 2022	$50.94	$52.10	$50.56	$51.22	0.55%	$13,955,074	—
Oct 19, 2022	$51.86	$52.02	$50.76	$50.94	1.77%	$11,963,739	—
Oct 18, 2022	$51.85	$52.20	$50.75	$51.86	0.02%	$13,804,590	—
Oct 17, 2022	$51.43	$52.16	$51.05	$51.82	0.76%	$11,322,494	—
Oct 16, 2022	$50.39	$51.81	$50.26	$51.43	2.06%	$11,782,624	—
Oct 15, 2022	$51.30	$51.67	$50.26	$50.39	1.77%	$11,783,736	—
Oct 14, 2022	$51.09	$52.57	$50.90	$51.31	0.43%	$16,601,632	—
Oct 13, 2022	$52.22	$52.50	$48.32	$51.10	2.14%	$30,158,953	—
Oct 12, 2022	$52.02	$52.98	$51.60	$52.23	0.40%	$18,570,605	—
Oct 11, 2022	$52.64	$52.64	$51.27	$52.03	1.16%	$16,895,144	—
Oct 10, 2022	$53.89	$54.46	$52.50	$52.63	2.34%	$21,037,333	—
Oct 9, 2022	$52.79	$53.99	$52.69	$53.90	2.10%	$10,572,903	—
Oct 8, 2022	$52.84	$53.55	$52.38	$52.79	0.09%	$12,993,144	—
Oct 7, 2022	$53.53	$53.85	$52.27	$52.83	1.31%	$18,777,932	—
Oct 6, 2022	$54.62	$55.05	$53.34	$53.53	2.00%	$21,184,168	—
Oct 5, 2022	$55.28	$55.30	$53.30	$54.63	1.18%	$18,501,752	—
Oct 4, 2022	$54.16	$55.73	$53.88	$55.28	2.07%	$20,777,199	—
Oct 3, 2022	$51.82	$54.34	$51.50	$54.17	4.53%	$20,068,798	—
Oct 2, 2022	$52.91	$53.46	$51.67	$51.82	2.06%	$12,948,676	—
Oct 1, 2022	$53.49	$53.83	$52.44	$52.92	1.07%	$12,117,062	—
Sep 30, 2022	$53.97	$55.10	$52.86	$53.48	0.91%	$22,495,933	—
Sep 29, 2022	$53.29	$54.16	$52.24	$53.96	1.26%	$22,167,912	—
Sep 28, 2022	$52.65	$53.83	$51.00	$53.29	1.22%	$25,619,554	—
Sep 27, 2022	$53.44	$55.66	$51.80	$52.65	1.48%	$32,145,284	—
Sep 26, 2022	$52.53	$53.73	$51.87	$53.44	1.73%	$24,480,626	—
Sep 25, 2022	$53.43	$54.41	$52.22	$52.53	1.68%	$20,814,276	—
Sep 24, 2022	$55.23	$55.96	$53.18	$53.43	3.26%	$26,207,341	—
Sep 23, 2022	$53.58	$55.34	$51.40	$55.22	3.06%	$33,580,743	—
Sep 22, 2022	$51.09	$54.09	$50.62	$53.57	4.85%	$32,429,646	—
Sep 21, 2022	$52.32	$55.52	$50.23	$51.09	2.35%	$50,052,403	—
Sep 20, 2022	$52.89	$53.85	$50.86	$52.30	1.12%	$38,632,164	—
Sep 19, 2022	$52.64	$53.74	$50.01	$52.91	0.51%	$61,397,225	—
Sep 18, 2022	$57.84	$57.85	$52.22	$52.63	9.01%	$28,856,239	—
Sep 17, 2022	$55.93	$58.44	$55.81	$57.83	3.40%	$17,927,875	—
Sep 16, 2022	$56.35	$56.97	$54.61	$55.95	0.71%	$26,127,651	—
Sep 15, 2022	$60.16	$60.83	$55.83	$56.34	6.35%	$40,837,299	—
Sep 14, 2022	$59.09	$61.18	$58.13	$60.18	1.84%	$44,848,265	—
Sep 13, 2022	$61.39	$67.48	$58.33	$59.10	3.73%	$90,766,822	—
Sep 12, 2022	$62.16	$63.23	$60.08	$61.38	1.25%	$30,322,331	—
Sep 11, 2022	$63.28	$64.47	$61.33	$62.16	1.77%	$30,891,158	—
Sep 10, 2022	$61.14	$64.69	$60.54	$63.28	3.50%	$40,510,658	—
Sep 9, 2022	$57.97	$61.94	$57.70	$61.13	5.45%	$38,740,029	—
Sep 8, 2022	$57.31	$58.60	$56.06	$57.96	1.13%	$30,112,850	—
Sep 7, 2022	$54.09	$58.29	$52.86	$57.31	5.95%	$43,554,901	—
Sep 6, 2022	$60.39	$62.74	$54.00	$54.11	10.40%	$52,329,491	—
Sep 5, 2022	$60.90	$61.63	$59.25	$60.39	0.84%	$33,144,292	—
Sep 4, 2022	$60.15	$60.99	$58.61	$60.90	1.25%	$24,875,646	—
Sep 3, 2022	$60.99	$62.23	$59.53	$60.15	1.38%	$36,767,273	—
Sep 2, 2022	$57.59	$62.50	$56.49	$60.99	5.90%	$58,147,611	—
Sep 1, 2022	$53.83	$57.82	$53.19	$57.58	6.97%	$41,593,779	—
Aug 31, 2022	$53.01	$55.26	$53.01	$53.84	1.57%	$23,955,640	—
Aug 30, 2022	$55.78	$56.25	$51.81	$53.01	4.97%	$27,373,055	—
Aug 29, 2022	$53.42	$56.70	$52.52	$55.80	4.46%	$34,987,568	—
Aug 28, 2022	$53.01	$56.00	$52.47	$53.41	0.75%	$30,963,485	—
Aug 27, 2022	$52.69	$53.48	$51.63	$53.01	0.61%	$18,001,370	—
Aug 26, 2022	$56.62	$58.31	$52.08	$52.68	6.96%	$36,807,172	—
Aug 25, 2022	$56.47	$57.53	$55.82	$56.63	0.28%	$21,497,312	—
Aug 24, 2022	$57.10	$57.69	$55.56	$56.46	1.12%	$24,745,614	—
Aug 23, 2022	$57.23	$57.75	$53.88	$57.08	0.26%	$31,633,973	—
Aug 22, 2022	$55.66	$57.45	$52.26	$57.22	2.80%	$48,435,756	—
Aug 21, 2022	$54.11	$56.00	$53.80	$55.67	2.88%	$20,686,134	—
Aug 20, 2022	$54.01	$55.62	$52.64	$54.10	0.17%	$35,487,573	—
Aug 19, 2022	$60.03	$60.19	$53.26	$53.99	10.06%	$45,401,870	—
Aug 18, 2022	$60.52	$61.73	$59.33	$60.02	0.83%	$25,613,629	—
Aug 17, 2022	$61.32	$64.74	$59.67	$60.52	1.30%	$44,632,935	—
Aug 16, 2022	$60.66	$61.77	$59.99	$61.33	1.10%	$22,390,016	—
Aug 15, 2022	$63.13	$65.32	$59.64	$60.67	3.90%	$32,248,119	—
Aug 14, 2022	$63.81	$65.84	$62.37	$63.14	1.05%	$29,140,333	—
Aug 13, 2022	$62.88	$65.66	$62.63	$63.80	1.46%	$32,200,663	—
Aug 12, 2022	$61.84	$63.08	$60.66	$62.88	1.68%	$22,310,150	—
Aug 11, 2022	$61.58	$63.48	$61.48	$61.84	0.42%	$28,176,629	—
Aug 10, 2022	$59.15	$62.35	$57.42	$61.59	4.13%	$40,990,421	—
Aug 9, 2022	$62.59	$62.86	$58.20	$59.16	5.48%	$28,154,990	—
Aug 8, 2022	$61.11	$64.09	$60.80	$62.61	2.45%	$25,392,099	—
Aug 7, 2022	$60.82	$62.00	$59.86	$61.10	0.46%	$14,825,111	—
Aug 6, 2022	$62.47	$62.58	$60.50	$60.83	2.63%	$13,635,182	—
Aug 5, 2022	$59.64	$62.57	$59.61	$62.47	4.75%	$29,937,321	—
Aug 4, 2022	$57.76	$60.80	$57.60	$59.65	3.27%	$25,918,578	—
Aug 3, 2022	$58.06	$60.13	$56.70	$57.77	0.50%	$29,176,767	—
Aug 2, 2022	$59.46	$59.85	$56.63	$58.05	2.37%	$28,977,116	—
Aug 1, 2022	$59.74	$60.75	$58.25	$59.44	0.50%	$24,560,700	—
Jul 31, 2022	$60.43	$63.02	$59.61	$59.74	1.14%	$22,243,679	—
Jul 30, 2022	$60.65	$64.07	$59.91	$60.42	0.38%	$35,347,528	—
Jul 29, 2022	$63.40	$64.58	$59.76	$60.65	4.34%	$37,154,296	—
Jul 28, 2022	$59.00	$64.29	$58.02	$63.41	7.47%	$48,593,219	—
Jul 27, 2022	$53.89	$59.07	$53.01	$59.01	9.50%	$29,923,806	—
Jul 26, 2022	$54.00	$54.15	$51.96	$53.88	0.22%	$22,300,686	—
Jul 25, 2022	$58.39	$59.02	$53.89	$54.00	7.52%	$26,979,483	—
Jul 24, 2022	$56.32	$59.78	$56.32	$58.39	3.68%	$20,557,439	—
Jul 23, 2022	$56.09	$57.24	$54.50	$56.32	0.41%	$20,083,777	—
Jul 22, 2022	$58.03	$59.18	$55.50	$56.09	3.34%	$29,131,840	—
Jul 21, 2022	$57.20	$58.65	$55.15	$58.02	1.43%	$28,110,079	—
Jul 20, 2022	$57.90	$61.73	$56.40	$57.20	1.21%	$48,485,664	—
Jul 19, 2022	$58.59	$59.63	$55.83	$57.90	1.18%	$37,299,677	—
Jul 18, 2022	$55.76	$59.56	$55.23	$58.60	5.09%	$40,596,652	—
Jul 17, 2022	$55.07	$57.02	$54.33	$55.76	1.25%	$27,120,519	—
Jul 16, 2022	$51.76	$55.56	$51.07	$55.08	6.41%	$23,272,736	—
Jul 15, 2022	$51.32	$52.78	$50.61	$51.78	0.90%	$28,064,711	—
Jul 14, 2022	$49.54	$51.75	$47.96	$51.32	3.59%	$25,957,559	—
Jul 13, 2022	$47.32	$49.73	$46.41	$49.56	4.73%	$28,891,899	—
Jul 12, 2022	$48.70	$49.37	$47.28	$47.33	2.81%	$22,544,583	—
Jul 11, 2022	$52.12	$52.25	$48.26	$48.71	6.54%	$23,212,880	—
Jul 10, 2022	$54.09	$55.07	$50.65	$52.12	3.64%	$42,213,636	—
Jul 9, 2022	$51.35	$54.80	$51.33	$54.09	5.34%	$19,445,503	—
Jul 8, 2022	$52.17	$53.99	$50.75	$51.35	1.57%	$28,201,267	—
Jul 7, 2022	$50.36	$52.64	$49.77	$52.15	3.55%	$24,387,961	—
Jul 6, 2022	$49.70	$51.20	$48.96	$50.34	1.29%	$18,515,142	—
Jul 5, 2022	$52.24	$52.48	$47.95	$49.70	4.86%	$28,355,698	—
Jul 4, 2022	$50.94	$52.43	$49.70	$52.26	2.59%	$21,800,275	—
Jul 3, 2022	$50.55	$52.22	$49.11	$50.95	0.79%	$16,103,424	—
Jul 2, 2022	$51.21	$51.65	$49.77	$50.55	1.29%	$20,021,258	—
Jul 1, 2022	$53.84	$56.28	$50.04	$51.19	4.92%	$31,622,453	—
Jun 30, 2022	$53.68	$54.00	$50.15	$53.84	0.30%	$26,122,598	—
Jun 29, 2022	$52.71	$54.45	$51.36	$53.68	1.84%	$23,840,747	—
Jun 28, 2022	$55.89	$57.00	$52.57	$52.68	5.74%	$23,479,250	—
Jun 27, 2022	$56.60	$58.62	$54.82	$55.86	1.31%	$22,527,860	—
Jun 26, 2022	$58.89	$60.50	$56.60	$56.61	3.87%	$30,465,278	—
Jun 25, 2022	$55.85	$59.76	$54.59	$58.88	5.43%	$35,253,057	—
Jun 24, 2022	$55.72	$57.34	$54.40	$55.84	0.22%	$40,862,718	—
Jun 23, 2022	$52.15	$56.77	$51.90	$55.74	6.88%	$54,544,530	—
Jun 22, 2022	$53.53	$53.55	$50.41	$52.13	2.62%	$48,138,976	—
Jun 21, 2022	$52.76	$55.71	$51.86	$53.52	1.44%	$73,862,649	—
Jun 20, 2022	$54.30	$54.77	$51.31	$52.77	2.82%	$104,013,699	—
Jun 19, 2022	$47.17	$56.45	$44.91	$54.29	15.09%	$122,958,586	—
Jun 18, 2022	$47.60	$48.40	$41.46	$47.18	0.88%	$86,791,488	—
Jun 17, 2022	$44.80	$48.43	$44.41	$47.60	6.25%	$56,300,871	—
Jun 16, 2022	$50.66	$51.22	$44.02	$44.78	11.61%	$76,714,503	—
Jun 15, 2022	$46.16	$50.98	$41.66	$50.65	9.73%	$90,706,924	—
Jun 14, 2022	$43.50	$46.50	$40.30	$46.15	6.09%	$68,389,720	—
Jun 13, 2022	$47.90	$48.30	$41.00	$43.50	9.19%	$69,492,583	—
Jun 12, 2022	$52.20	$52.60	$47.30	$47.90	8.24%	$37,630,274	—
Jun 11, 2022	$56.60	$57.80	$51.60	$52.20	7.77%	$32,101,781	—
Jun 10, 2022	$60.20	$60.40	$55.60	$56.70	5.81%	$29,336,776	—
Jun 9, 2022	$61.40	$62.40	$59.20	$60.30	1.79%	$18,052,292	—
Jun 8, 2022	$63.90	$64.50	$61.10	$61.30	4.07%	$28,818,270	—
Jun 7, 2022	$64.50	$65.50	$60.10	$63.80	1.09%	$30,891,912	—
Jun 6, 2022	$63.20	$66.70	$62.90	$64.50	2.06%	$24,363,637	—
Jun 5, 2022	$63.80	$63.90	$61.70	$63.20	0.94%	$12,227,284	—
Jun 4, 2022	$62.60	$64.40	$61.30	$63.70	1.76%	$11,791,411	—
Jun 3, 2022	$64.40	$64.90	$61.40	$62.60	2.80%	$17,678,931	—
Jun 2, 2022	$62.70	$64.80	$62.10	$64.50	2.87%	$23,541,582	—
Jun 1, 2022	$68.40	$70.60	$61.70	$62.70	8.33%	$42,132,795	—
May 31, 2022	$69.10	$69.80	$66.70	$68.40	1.01%	$30,451,800	—
May 30, 2022	$63.70	$69.80	$63.20	$69.10	8.48%	$40,865,011	—
May 29, 2022	$63.10	$64.40	$61.80	$63.60	0.79%	$19,960,283	—
May 28, 2022	$61.60	$64.00	$61.30	$63.00	2.27%	$21,113,190	—
May 27, 2022	$63.40	$64.10	$60.90	$61.60	2.84%	$46,191,186	—
May 26, 2022	$68.20	$68.90	$60.40	$63.50	6.89%	$46,950,352	—
May 25, 2022	$70.30	$71.70	$67.90	$68.20	2.99%	$28,692,100	—
May 24, 2022	$69.00	$70.80	$67.00	$70.20	1.74%	$34,106,233	—
May 23, 2022	$71.60	$74.00	$68.30	$69.10	3.49%	$43,935,237	—
May 22, 2022	$69.80	$72.60	$69.40	$71.70	2.72%	$20,705,467	—
May 21, 2022	$68.60	$70.70	$67.90	$69.80	1.75%	$19,073,308	—
May 20, 2022	$72.10	$73.50	$66.70	$68.60	4.85%	$52,665,392	—
May 19, 2022	$65.90	$72.70	$64.60	$72.10	9.41%	$47,612,566	—
May 18, 2022	$73.10	$74.40	$65.70	$66.00	9.71%	$48,778,844	—
May 17, 2022	$67.20	$73.90	$67.10	$73.20	8.93%	$45,399,826	—
May 16, 2022	$71.50	$71.60	$64.90	$67.30	5.87%	$38,763,544	—
May 15, 2022	$68.80	$71.80	$65.90	$71.60	4.07%	$34,770,177	—
May 14, 2022	$67.80	$70.30	$64.20	$68.90	1.62%	$37,397,192	—
May 13, 2022	$64.40	$73.20	$63.20	$67.90	5.43%	$78,702,635	—
May 12, 2022	$66.70	$69.90	$54.40	$64.50	3.30%	$128,073,010	—
May 11, 2022	$80.10	$82.80	$64.20	$66.60	16.85%	$160,599,150	—
May 10, 2022	$76.20	$85.00	$73.30	$80.20	5.25%	$106,955,429	—
May 9, 2022	$93.80	$94.90	$75.20	$76.20	18.76%	$90,805,314	—
May 8, 2022	$94.30	$95.80	$91.50	$93.90	0.42%	$41,242,686	—
May 7, 2022	$96.70	$97.40	$92.60	$94.30	2.48%	$28,514,207	—
May 6, 2022	$96.80	$98.40	$92.90	$96.70	0.10%	$47,414,483	—
May 5, 2022	$106.30	$106.90	$94.80	$96.80	8.94%	$58,837,204	—
May 4, 2022	$99.30	$107.10	$99.00	$106.30	7.05%	$49,031,775	—
May 3, 2022	$100.70	$101.40	$97.40	$99.40	1.29%	$30,784,594	—
May 2, 2022	$99.30	$101.90	$98.30	$100.70	1.41%	$33,033,440	—
May 1, 2022	$95.90	$100.00	$94.40	$99.30	3.55%	$28,780,882	—
Apr 30, 2022	$100.30	$101.60	$93.50	$95.80	4.49%	$33,938,296	—
Apr 29, 2022	$103.30	$104.50	$98.40	$100.40	2.81%	$39,856,753	—
Apr 28, 2022	$100.60	$105.80	$99.70	$103.30	2.68%	$55,551,406	—
Apr 27, 2022	$98.60	$102.00	$97.70	$100.50	1.93%	$29,614,414	—
Apr 26, 2022	$104.60	$105.40	$96.30	$98.60	5.74%	$37,650,909	—
Apr 25, 2022	$104.60	$104.90	$98.30	$104.60	0.00%	$47,191,487	—
Apr 24, 2022	$105.20	$105.90	$103.50	$104.60	0.57%	$19,754,622	—
Apr 23, 2022	$105.40	$107.20	$104.40	$105.10	0.28%	$16,105,353	—
Apr 22, 2022	$106.80	$108.70	$104.70	$105.40	1.31%	$32,866,235	—
Apr 21, 2022	$111.90	$114.50	$105.40	$106.80	4.56%	$41,592,572	—
Apr 20, 2022	$113.80	$114.20	$110.70	$111.90	1.67%	$35,699,409	—
Apr 19, 2022	$111.30	$114.20	$110.60	$113.80	2.25%	$30,065,024	—
Apr 18, 2022	$108.80	$111.50	$105.20	$111.30	2.30%	$46,807,604	—
Apr 17, 2022	$114.30	$115.10	$108.20	$108.80	4.81%	$31,058,755	—
Apr 16, 2022	$111.00	$114.90	$110.10	$114.30	2.97%	$28,781,162	—
Apr 15, 2022	$107.30	$112.90	$107.00	$111.00	3.45%	$33,513,217	—
Apr 14, 2022	$110.60	$112.40	$105.90	$107.30	2.98%	$35,265,161	—
Apr 13, 2022	$104.90	$110.80	$103.90	$110.50	5.34%	$42,071,492	—
Apr 12, 2022	$102.50	$105.80	$101.70	$104.80	2.24%	$31,062,167	—
Apr 11, 2022	$110.30	$110.70	$101.80	$102.40	7.16%	$46,593,422	—
Apr 10, 2022	$112.70	$114.50	$110.00	$110.30	2.13%	$22,626,041	—
Apr 9, 2022	$110.70	$113.00	$110.00	$112.70	1.81%	$21,464,021	—
Apr 8, 2022	$114.00	$115.30	$109.60	$110.70	2.89%	$40,979,150	—
Apr 7, 2022	$111.60	$115.00	$110.10	$114.10	2.24%	$34,242,743	—
Apr 6, 2022	$122.80	$123.20	$111.40	$111.70	9.04%	$71,461,742	—
Apr 5, 2022	$124.80	$127.30	$122.50	$122.70	1.68%	$33,319,920	—
Apr 4, 2022	$128.80	$128.90	$121.20	$124.80	3.11%	$57,331,197	—
Apr 3, 2022	$124.90	$129.50	$123.60	$128.70	3.04%	$38,542,464	—
Apr 2, 2022	$124.80	$128.30	$123.50	$124.80	0.00%	$56,300,292	—
Apr 1, 2022	$123.90	$126.40	$119.10	$124.80	0.73%	$56,578,288	—
Mar 31, 2022	$131.10	$132.90	$121.10	$123.80	5.57%	$117,415,876	—
Mar 30, 2022	$130.00	$134.10	$125.80	$131.10	0.85%	$61,290,275	—
Mar 29, 2022	$127.60	$132.00	$127.00	$130.10	1.96%	$52,122,445	—
Mar 28, 2022	$129.70	$132.60	$126.70	$127.60	1.62%	$63,427,482	—
Mar 27, 2022	$124.80	$129.80	$123.20	$129.70	3.93%	$45,525,649	—
Mar 26, 2022	$124.00	$125.60	$121.90	$124.80	0.65%	$27,547,808	—
Mar 25, 2022	$126.40	$127.30	$121.50	$123.90	1.98%	$48,635,051	—
Mar 24, 2022	$122.50	$127.70	$120.00	$126.50	3.27%	$61,177,616	—
Mar 23, 2022	$122.70	$124.50	$118.50	$122.40	0.24%	$48,865,242	—
Mar 22, 2022	$116.10	$123.70	$115.60	$122.70	5.68%	$73,997,004	—
Mar 21, 2022	$114.90	$116.80	$113.10	$116.00	0.96%	$47,735,274	—
Mar 20, 2022	$116.80	$118.50	$111.30	$114.90	1.63%	$52,366,932	—
Mar 19, 2022	$111.80	$117.30	$111.40	$116.80	4.47%	$51,624,316	—
Mar 18, 2022	$110.20	$113.00	$107.70	$111.90	1.54%	$39,952,211	—
Mar 17, 2022	$111.30	$111.70	$108.50	$110.20	0.99%	$34,775,865	—
Mar 16, 2022	$106.90	$112.20	$105.60	$111.40	4.21%	$68,133,199	—
Mar 15, 2022	$105.50	$108.60	$102.40	$106.80	1.23%	$48,097,565	—
Mar 14, 2022	$101.70	$106.40	$100.80	$105.60	3.83%	$47,902,773	—
Mar 13, 2022	$105.50	$107.40	$101.00	$101.70	3.60%	$28,038,490	—
Mar 12, 2022	$104.60	$108.00	$104.50	$105.60	0.96%	$29,034,015	—
Mar 11, 2022	$102.60	$107.00	$99.60	$104.60	1.95%	$47,911,163	—
Mar 10, 2022	$106.90	$107.10	$99.50	$102.50	4.12%	$55,842,764	—
Mar 9, 2022	$100.80	$109.30	$100.40	$106.90	6.05%	$58,288,002	—
Mar 8, 2022	$98.30	$102.60	$97.80	$100.70	2.44%	$49,167,183	—
Mar 7, 2022	$101.10	$103.90	$96.20	$98.40	2.67%	$51,890,085	—
Mar 6, 2022	$104.90	$106.00	$100.60	$101.10	3.62%	$32,298,062	—
Mar 5, 2022	$101.00	$105.40	$99.40	$104.90	3.86%	$30,659,202	—
Mar 4, 2022	$111.70	$112.70	$99.00	$101.00	9.58%	$67,300,009	—
Mar 3, 2022	$110.30	$113.00	$107.90	$111.70	1.27%	$70,741,339	—
Mar 2, 2022	$112.50	$114.70	$109.10	$110.30	1.96%	$57,357,363	—
Mar 1, 2022	$113.70	$116.00	$109.40	$112.50	1.06%	$67,746,418	—
Feb 28, 2022	$102.90	$113.90	$101.20	$113.70	10.50%	$61,304,492	—
Feb 27, 2022	$108.10	$110.20	$101.10	$102.90	4.81%	$44,260,691	—
Feb 26, 2022	$109.20	$115.00	$106.60	$108.20	0.92%	$50,384,458	—
Feb 25, 2022	$104.20	$110.70	$101.50	$109.20	4.80%	$63,749,775	—
Feb 24, 2022	$105.30	$111.00	$90.00	$104.10	1.14%	$126,673,944	—
Feb 23, 2022	$107.40	$111.50	$104.90	$105.40	1.86%	$46,926,473	—
Feb 22, 2022	$102.70	$107.90	$100.20	$107.40	4.58%	$55,907,200	—
Feb 21, 2022	$110.60	$114.50	$102.00	$102.80	7.05%	$69,230,267	—
Feb 20, 2022	$115.50	$115.80	$108.40	$110.60	4.24%	$51,881,764	—
Feb 19, 2022	$114.90	$117.20	$113.00	$115.50	0.52%	$41,745,043	—
Feb 18, 2022	$116.30	$123.60	$114.10	$114.90	1.20%	$81,135,471	—
Feb 17, 2022	$127.80	$129.00	$114.80	$116.30	9.00%	$65,410,012	—
Feb 16, 2022	$131.60	$131.80	$125.40	$127.70	2.96%	$41,742,889	—
Feb 15, 2022	$124.60	$132.60	$123.90	$131.50	5.54%	$48,211,846	—
Feb 14, 2022	$125.60	$127.00	$121.40	$124.60	0.80%	$38,694,310	—
Feb 13, 2022	$126.70	$128.90	$123.50	$125.60	0.87%	$33,078,038	—
Feb 12, 2022	$125.60	$127.60	$120.80	$126.70	0.88%	$40,919,325	—
Feb 11, 2022	$134.50	$134.80	$124.80	$125.60	6.62%	$70,466,834	—
Feb 10, 2022	$140.00	$143.80	$134.00	$134.60	3.86%	$100,340,244	—
Feb 9, 2022	$133.60	$141.00	$132.00	$140.10	4.87%	$84,741,694	—
Feb 8, 2022	$137.40	$142.90	$130.40	$133.70	2.69%	$132,891,819	—
Feb 7, 2022	$127.50	$139.90	$125.00	$137.40	7.76%	$92,105,250	—
Feb 6, 2022	$121.80	$128.00	$120.50	$127.60	4.76%	$51,542,306	—
Feb 5, 2022	$121.30	$123.80	$118.80	$121.70	0.33%	$53,774,960	—
Feb 4, 2022	$110.90	$121.50	$108.70	$121.30	9.38%	$74,351,265	—
Feb 3, 2022	$108.30	$111.10	$105.40	$111.00	2.49%	$41,132,466	—
Feb 2, 2022	$115.10	$116.00	$107.30	$108.30	5.91%	$57,495,575	—
Feb 1, 2022	$109.40	$116.90	$108.20	$115.00	5.12%	$66,796,955	—
Jan 31, 2022	$108.50	$111.30	$104.30	$109.50	0.92%	$48,109,443	—
Jan 30, 2022	$110.90	$112.20	$107.00	$108.60	2.07%	$30,340,456	—
Jan 29, 2022	$109.50	$112.40	$107.50	$110.80	1.19%	$37,997,380	—
Jan 28, 2022	$106.80	$110.00	$105.20	$109.40	2.43%	$49,790,123	—
Jan 27, 2022	$107.00	$110.00	$102.80	$106.90	0.09%	$60,013,922	—
Jan 26, 2022	$107.90	$116.50	$104.60	$106.90	0.93%	$85,331,364	—
Jan 25, 2022	$109.60	$109.90	$105.10	$107.80	1.64%	$63,516,664	—
Jan 24, 2022	$112.30	$112.30	$97.50	$109.50	2.49%	$113,950,869	—
Jan 23, 2022	$108.40	$112.80	$105.60	$112.30	3.60%	$63,983,937	—
Jan 22, 2022	$114.50	$117.00	$96.30	$108.40	5.33%	$144,289,989	—
Jan 21, 2022	$129.60	$131.10	$109.80	$114.50	11.65%	$123,808,201	—
Jan 20, 2022	$136.20	$142.90	$128.80	$129.70	4.77%	$55,766,929	—
Jan 19, 2022	$141.40	$143.00	$133.20	$136.20	3.68%	$59,855,432	—
Jan 18, 2022	$151.10	$153.40	$138.60	$141.50	6.35%	$87,107,199	—
Jan 17, 2022	$146.40	$153.90	$144.10	$151.20	3.28%	$120,962,063	—
Jan 16, 2022	$147.60	$149.00	$143.20	$146.40	0.81%	$47,287,762	—
Jan 15, 2022	$144.70	$150.70	$144.00	$147.70	2.07%	$68,234,094	—
Jan 14, 2022	$136.70	$146.70	$135.80	$144.70	5.85%	$83,337,246	—
Jan 13, 2022	$142.00	$142.40	$134.60	$136.70	3.73%	$63,884,796	—
Jan 12, 2022	$131.60	$142.30	$130.80	$141.90	7.83%	$52,843,604	—
Jan 11, 2022	$126.60	$133.50	$125.70	$131.60	3.95%	$51,358,756	—
Jan 10, 2022	$130.80	$131.50	$120.70	$126.50	3.29%	$78,374,235	—
Jan 9, 2022	$129.40	$132.60	$127.70	$130.90	1.16%	$41,975,958	—
Jan 8, 2022	$131.40	$134.80	$124.80	$129.40	1.52%	$58,767,538	—
Jan 7, 2022	$135.90	$136.50	$125.90	$131.40	3.31%	$96,720,733	—
Jan 6, 2022	$135.30	$138.10	$132.40	$135.90	0.44%	$71,938,066	—
Jan 5, 2022	$146.50	$150.00	$129.80	$135.40	7.58%	$85,762,767	—
Jan 4, 2022	$148.40	$151.70	$145.20	$146.50	1.28%	$49,331,427	—
Jan 3, 2022	$151.10	$151.20	$146.00	$148.50	1.72%	$43,407,161	—
Jan 2, 2022	$150.80	$153.40	$147.80	$151.20	0.27%	$34,351,560	—
Jan 1, 2022	$146.20	$151.00	$146.10	$150.80	3.15%	$33,479,058	—

Litecoin 과거 데이터 안내

This page lists daily Litecoin (LTC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.