Litecoin (LTC) Istoriniai duomenys

Daily Litecoin price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days LTC moved from $90.11 to $59.74 (−33.70%), with a high of $113.71 and a low of $39.28.

Data	Atidarymas	Maks.	Min.	Uždarymas	Pokytis	Apyvarta	Rinkos kapitalizacija
Oct 17, 2026	$59.74	$60.08	$59.35	$59.74	0.00%	$2,842,509	$4,638,694,762
Oct 16, 2026	$61.05	$62.01	$59.12	$59.74	2.15%	$15,144,448	$4,739,406,709
Oct 15, 2026	$59.28	$61.06	$57.20	$61.06	3.00%	$20,641,346	$4,602,574,270
Oct 14, 2026	$61.19	$62.45	$58.70	$59.28	3.12%	$21,110,475	$4,751,789,104
Oct 13, 2026	$61.06	$62.69	$59.41	$61.19	0.21%	$16,927,801	$4,738,874,487
Oct 12, 2026	$64.66	$65.88	$60.89	$61.06	5.57%	$22,771,030	$5,019,897,268
Oct 11, 2026	$64.03	$64.86	$63.09	$64.65	0.97%	$12,007,621	$4,970,816,144
Oct 10, 2026	$63.47	$64.44	$63.42	$64.02	0.87%	$11,464,151	$4,929,074,190
Oct 9, 2026	$63.16	$64.54	$62.95	$63.47	0.49%	$15,798,165	$4,903,380,387
Oct 8, 2026	$66.10	$66.33	$60.97	$63.16	4.45%	$36,020,634	$5,132,164,407
Oct 7, 2026	$68.98	$69.17	$65.50	$66.11	4.16%	$22,139,356	$5,358,358,460
Oct 6, 2026	$70.11	$70.62	$68.79	$68.99	1.60%	$17,437,925	$5,445,213,694
Oct 5, 2026	$70.70	$71.76	$69.59	$70.10	0.85%	$22,542,041	$5,489,291,680
Oct 4, 2026	$70.29	$72.30	$69.79	$70.70	0.58%	$21,576,127	$5,457,297,684
Oct 3, 2026	$69.90	$71.36	$68.45	$70.29	0.56%	$28,961,157	$5,425,947,705
Oct 2, 2026	$68.12	$71.31	$67.51	$69.89	2.60%	$39,544,220	$5,288,301,187
Oct 1, 2026	$67.25	$68.70	$66.55	$68.12	1.29%	$24,373,449	$5,217,949,404
Sep 30, 2026	$66.84	$68.28	$65.63	$67.25	0.61%	$32,870,079	$5,188,350,949
Sep 29, 2026	$69.24	$69.40	$66.59	$66.83	3.48%	$31,784,478	$5,374,464,102
Sep 28, 2026	$71.29	$72.50	$68.59	$69.24	2.88%	$51,210,744	$5,534,617,666
Sep 27, 2026	$72.57	$72.59	$70.32	$71.28	1.78%	$23,816,153	$5,633,889,731
Sep 26, 2026	$72.59	$75.00	$70.90	$72.58	0.01%	$44,149,817	$5,631,758,171
Sep 25, 2026	$71.96	$73.82	$68.96	$72.59	0.88%	$60,480,588	$5,584,934,417
Sep 24, 2026	$61.85	$74.86	$61.67	$71.95	16.33%	$150,509,970	$4,804,176,444
Sep 23, 2026	$62.98	$64.64	$58.80	$61.84	1.81%	$52,405,492	$4,886,091,742
Sep 22, 2026	$62.01	$63.81	$59.78	$62.98	1.56%	$42,778,277	$4,812,373,858
Sep 21, 2026	$58.73	$63.86	$58.16	$62.02	5.60%	$47,648,409	$4,558,799,050
Sep 20, 2026	$58.28	$59.36	$56.53	$58.74	0.79%	$22,068,067	$4,522,431,522
Sep 19, 2026	$58.16	$59.21	$56.72	$58.28	0.21%	$27,858,453	$4,512,713,763
Sep 18, 2026	$53.95	$58.21	$53.90	$58.15	7.78%	$31,939,391	$4,184,722,460
Sep 17, 2026	$51.70	$54.08	$51.55	$53.95	4.35%	$13,863,840	$4,009,224,075
Sep 16, 2026	$51.26	$51.80	$50.20	$51.69	0.84%	$18,601,037	$3,976,394,279
Sep 15, 2026	$53.15	$53.15	$50.77	$51.27	3.54%	$17,578,113	$4,123,389,192
Sep 14, 2026	$53.76	$54.60	$53.09	$53.15	1.13%	$13,306,955	$4,172,319,411
Sep 13, 2026	$53.66	$55.27	$53.27	$53.76	0.19%	$13,136,251	$4,163,737,567
Sep 12, 2026	$53.29	$54.26	$53.13	$53.67	0.71%	$6,594,644	$4,134,027,240
Sep 11, 2026	$52.12	$54.33	$51.94	$53.29	2.24%	$18,707,722	$4,043,219,431
Sep 10, 2026	$53.19	$53.41	$51.62	$52.12	2.01%	$17,100,184	$4,126,695,966
Sep 9, 2026	$54.30	$54.80	$52.43	$53.20	2.03%	$19,890,870	$4,212,621,065
Sep 8, 2026	$55.22	$56.26	$53.85	$54.30	1.67%	$22,831,978	$4,282,736,661
Sep 7, 2026	$54.97	$59.46	$53.90	$55.21	0.44%	$38,471,632	$4,263,025,273
Sep 6, 2026	$54.70	$55.17	$53.44	$54.97	0.49%	$19,664,537	$4,242,414,384
Sep 5, 2026	$50.75	$55.35	$50.72	$54.69	7.76%	$36,609,598	$3,937,303,701
Sep 4, 2026	$51.49	$51.61	$49.80	$50.76	1.42%	$13,852,258	$3,993,067,809
Sep 3, 2026	$49.69	$51.87	$49.48	$51.49	3.62%	$17,948,679	$3,851,724,071
Sep 2, 2026	$49.56	$50.02	$48.50	$49.69	0.26%	$17,488,925	$3,842,334,592
Sep 1, 2026	$48.55	$50.09	$48.30	$49.57	2.10%	$16,289,172	$3,763,528,052
Aug 31, 2026	$47.94	$49.05	$47.72	$48.55	1.27%	$12,011,125	$3,713,597,517
Aug 30, 2026	$49.02	$50.13	$47.41	$47.94	2.20%	$10,245,719	$3,800,582,529
Aug 29, 2026	$49.32	$49.51	$48.50	$49.02	0.61%	$10,806,101	$3,824,005,659
Aug 28, 2026	$49.92	$50.49	$48.00	$49.33	1.18%	$17,434,272	$3,871,205,364
Aug 27, 2026	$50.50	$50.53	$49.39	$49.92	1.15%	$18,043,721	$3,916,010,287
Aug 26, 2026	$49.95	$50.92	$49.18	$50.51	1.12%	$22,486,724	$3,871,294,142
Aug 25, 2026	$51.65	$52.99	$49.45	$49.95	3.29%	$21,008,761	$4,003,863,641
Aug 24, 2026	$52.29	$54.19	$51.25	$51.66	1.20%	$34,269,209	$4,055,017,083
Aug 23, 2026	$52.46	$53.20	$50.62	$52.28	0.34%	$19,830,845	$4,068,494,000
Aug 22, 2026	$53.17	$55.45	$50.32	$52.45	1.35%	$50,100,138	$4,118,653,299
Aug 21, 2026	$47.81	$54.19	$47.77	$53.17	11.21%	$40,602,034	$3,705,455,994
Aug 20, 2026	$46.80	$48.60	$46.48	$47.82	2.18%	$18,024,316	$3,624,598,742
Aug 19, 2026	$44.39	$47.24	$44.34	$46.80	5.43%	$16,529,291	$3,437,381,640
Aug 18, 2026	$44.57	$44.75	$44.15	$44.38	0.43%	$8,152,203	$3,451,212,382
Aug 17, 2026	$44.16	$44.66	$43.84	$44.57	0.93%	$8,324,417	$3,418,130,344
Aug 16, 2026	$44.11	$44.82	$44.05	$44.16	0.11%	$5,045,117	$3,415,254,241
Aug 15, 2026	$43.86	$44.34	$43.67	$44.12	0.59%	$5,906,857	$3,394,839,866
Aug 14, 2026	$44.82	$44.94	$43.39	$43.86	2.14%	$9,757,512	$3,470,332,557
Aug 13, 2026	$44.89	$45.08	$44.63	$44.82	0.16%	$6,768,317	$3,475,118,737
Aug 12, 2026	$45.51	$45.67	$44.67	$44.89	1.36%	$10,033,181	$3,522,160,589
Aug 11, 2026	$45.14	$45.58	$44.93	$45.50	0.80%	$7,275,550	$3,494,011,407
Aug 10, 2026	$45.46	$45.78	$45.00	$45.14	0.70%	$8,584,442	$3,518,358,085
Aug 9, 2026	$46.01	$46.50	$45.40	$45.46	1.20%	$5,976,974	$3,562,215,574
Aug 8, 2026	$45.55	$46.12	$45.44	$46.02	1.03%	$4,775,116	$3,526,087,603
Aug 7, 2026	$45.46	$46.07	$45.28	$45.54	0.18%	$9,262,142	$3,517,322,858
Aug 6, 2026	$45.33	$45.85	$44.75	$45.45	0.26%	$8,012,921	$3,508,037,386
Aug 5, 2026	$44.84	$45.44	$44.73	$45.33	1.09%	$8,502,134	$3,471,219,144
Aug 4, 2026	$44.30	$45.17	$44.05	$44.85	1.24%	$9,157,745	$3,427,281,531
Aug 3, 2026	$44.70	$44.78	$44.02	$44.30	0.89%	$7,729,277	$3,457,830,211
Aug 2, 2026	$44.25	$45.05	$44.12	$44.69	0.99%	$5,411,409	$3,422,865,061
Aug 1, 2026	$44.31	$44.77	$43.62	$44.25	0.14%	$7,478,426	$3,427,548,735
Jul 31, 2026	$45.58	$45.91	$44.18	$44.31	2.79%	$8,518,973	$3,526,676,649
Jul 30, 2026	$45.45	$45.84	$44.88	$45.58	0.29%	$9,924,363	$3,515,748,612
Jul 29, 2026	$46.22	$46.40	$44.33	$45.45	1.67%	$14,682,995	$3,574,996,897
Jul 28, 2026	$46.06	$46.70	$45.89	$46.21	0.33%	$9,313,191	$3,562,429,228
Jul 27, 2026	$47.85	$47.85	$45.94	$46.05	3.76%	$11,805,334	$3,700,807,126
Jul 26, 2026	$46.56	$48.28	$46.49	$47.84	2.75%	$13,245,315	$3,600,543,039
Jul 25, 2026	$46.36	$46.70	$45.75	$46.56	0.43%	$8,557,312	$3,586,367,938
Jul 24, 2026	$46.97	$47.42	$45.89	$46.36	1.30%	$12,223,023	$3,633,111,754
Jul 23, 2026	$47.15	$47.56	$46.20	$46.96	0.40%	$15,335,903	$3,646,733,365
Jul 22, 2026	$46.87	$47.63	$46.33	$47.14	0.58%	$9,404,909	$3,624,645,713
Jul 21, 2026	$47.36	$48.15	$46.66	$46.87	1.03%	$11,279,803	$3,661,503,491
Jul 20, 2026	$47.07	$47.82	$46.42	$47.37	0.64%	$19,233,656	$3,640,644,980
Jul 19, 2026	$47.02	$47.90	$46.70	$47.07	0.11%	$12,323,604	$3,636,473,339
Jul 18, 2026	$45.16	$47.89	$45.06	$47.01	4.10%	$20,775,662	$3,493,413,169
Jul 17, 2026	$44.94	$45.91	$44.09	$45.17	0.51%	$16,871,055	$3,475,774,223
Jul 16, 2026	$45.17	$45.42	$44.35	$44.94	0.51%	$18,867,320	$3,493,043,229
Jul 15, 2026	$45.41	$46.10	$44.63	$45.18	0.51%	$20,046,051	$3,512,226,318
Jul 14, 2026	$43.57	$45.50	$43.42	$45.41	4.22%	$12,446,398	$3,367,809,215
Jul 13, 2026	$44.00	$44.55	$42.92	$43.57	0.98%	$10,384,963	$3,403,199,984
Jul 12, 2026	$44.64	$44.90	$43.98	$44.01	1.41%	$6,654,040	$3,452,236,207
Jul 11, 2026	$44.77	$45.55	$44.60	$44.65	0.27%	$7,711,802	$3,462,176,333
Jul 10, 2026	$43.79	$44.90	$43.59	$44.78	2.26%	$9,510,403	$3,386,353,937
Jul 9, 2026	$43.66	$44.33	$43.42	$43.80	0.32%	$9,495,744	$3,375,053,289
Jul 8, 2026	$43.91	$44.07	$43.17	$43.66	0.57%	$17,247,168	$3,396,351,623
Jul 7, 2026	$44.85	$45.00	$43.66	$43.91	2.10%	$10,785,417	$3,465,757,343
Jul 6, 2026	$45.82	$46.03	$43.76	$44.84	2.14%	$15,229,226	$3,539,749,200
Jul 5, 2026	$44.85	$46.15	$44.01	$45.82	2.16%	$13,400,233	$3,466,145,900
Jul 4, 2026	$44.81	$45.71	$43.96	$44.86	0.11%	$12,405,645	$3,464,599,731
Jul 3, 2026	$43.54	$45.35	$43.10	$44.82	2.94%	$13,564,432	$3,363,285,703
Jul 2, 2026	$42.72	$43.93	$42.42	$43.54	1.92%	$15,582,867	$3,298,905,771
Jul 1, 2026	$41.94	$43.70	$41.14	$42.71	1.84%	$14,592,124	$3,239,381,097
Jun 30, 2026	$43.19	$43.21	$41.59	$41.93	2.92%	$12,330,095	$3,333,374,168
Jun 29, 2026	$42.53	$43.44	$42.12	$43.20	1.58%	$13,126,874	$3,282,682,343
Jun 28, 2026	$42.18	$43.37	$41.90	$42.53	0.83%	$9,693,063	$3,257,246,134
Jun 27, 2026	$41.92	$43.30	$41.71	$42.17	0.60%	$14,022,705	$3,236,675,068
Jun 26, 2026	$40.92	$42.18	$40.03	$41.91	2.42%	$18,786,302	$3,159,778,915
Jun 25, 2026	$41.19	$42.00	$39.28	$40.92	0.66%	$14,917,588	$3,175,565,919
Jun 24, 2026	$42.18	$42.42	$39.32	$41.19	2.35%	$15,560,281	$3,256,389,206
Jun 23, 2026	$44.56	$44.68	$41.80	$42.17	5.36%	$14,004,078	$3,440,137,269
Jun 22, 2026	$44.47	$45.84	$44.29	$44.56	0.20%	$8,868,752	$3,433,725,269
Jun 21, 2026	$44.53	$46.08	$44.39	$44.47	0.13%	$9,164,053	$3,440,168,856
Jun 20, 2026	$44.06	$44.63	$43.77	$44.53	1.07%	$6,961,604	$3,401,843,025
Jun 19, 2026	$43.85	$44.59	$43.19	$44.07	0.50%	$8,667,841	$3,385,014,597
Jun 18, 2026	$44.93	$45.05	$42.99	$43.86	2.38%	$11,528,492	$3,468,056,032
Jun 17, 2026	$45.69	$45.98	$44.38	$44.92	1.69%	$10,459,264	$3,528,112,343
Jun 16, 2026	$45.75	$46.36	$44.41	$45.69	0.13%	$12,519,683	$3,534,201,757
Jun 15, 2026	$45.40	$46.29	$44.77	$45.76	0.79%	$20,301,275	$3,506,178,221
Jun 14, 2026	$44.34	$45.44	$43.73	$45.41	2.41%	$11,059,639	$3,424,107,717
Jun 13, 2026	$43.07	$44.40	$42.95	$44.33	2.93%	$9,719,860	$3,326,800,100
Jun 12, 2026	$42.47	$43.54	$42.19	$43.07	1.41%	$12,916,348	$3,278,489,399
Jun 11, 2026	$41.73	$42.95	$41.72	$42.47	1.77%	$11,297,358	$3,220,567,596
Jun 10, 2026	$43.02	$43.24	$41.25	$41.74	2.98%	$14,233,231	$3,319,335,588
Jun 9, 2026	$43.03	$43.50	$41.81	$43.03	0.00%	$14,294,345	$3,320,002,179
Jun 8, 2026	$42.82	$43.82	$42.04	$43.03	0.49%	$16,339,485	$3,305,146,302
Jun 7, 2026	$41.40	$43.46	$41.10	$42.83	3.45%	$20,874,572	$3,191,730,447
Jun 6, 2026	$43.32	$44.03	$40.52	$41.39	4.46%	$18,743,879	$3,341,551,404
Jun 5, 2026	$45.64	$45.85	$41.94	$43.32	5.08%	$27,781,251	$3,518,927,155
Jun 4, 2026	$47.13	$47.48	$43.90	$45.64	3.16%	$24,826,266	$3,634,931,169
Jun 3, 2026	$46.91	$48.56	$46.82	$47.14	0.49%	$22,151,220	$3,618,788,892
Jun 2, 2026	$50.79	$50.84	$46.30	$46.91	7.64%	$25,176,861	$3,915,754,731
Jun 1, 2026	$52.08	$52.29	$50.10	$50.79	2.48%	$16,437,557	$4,016,003,818
May 31, 2026	$52.46	$52.76	$51.39	$52.07	0.74%	$8,922,996	$4,045,188,466
May 30, 2026	$51.90	$52.78	$51.83	$52.45	1.06%	$10,597,723	$4,002,773,911
May 29, 2026	$51.67	$52.34	$51.16	$51.89	0.43%	$12,414,391	$3,984,276,576
May 28, 2026	$51.96	$52.14	$50.33	$51.67	0.56%	$17,182,380	$4,007,223,286
May 27, 2026	$51.92	$52.88	$51.67	$51.97	0.10%	$12,986,463	$4,007,194,382
May 26, 2026	$52.73	$53.12	$51.63	$51.92	1.54%	$12,169,703	$4,066,311,366
May 25, 2026	$52.75	$53.20	$52.45	$52.73	0.04%	$12,702,542	$4,071,529,105
May 24, 2026	$53.49	$53.68	$51.97	$52.76	1.36%	$10,494,708	$4,124,408,752
May 23, 2026	$52.65	$54.24	$51.47	$53.49	1.60%	$14,794,545	$4,062,104,630
May 22, 2026	$54.18	$54.58	$52.26	$52.65	2.82%	$18,671,134	$4,176,432,143
May 21, 2026	$53.96	$54.70	$53.30	$54.18	0.41%	$16,587,451	$4,160,816,475
May 20, 2026	$54.51	$54.56	$53.29	$53.96	1.01%	$15,964,275	$4,199,691,445
May 19, 2026	$54.38	$54.59	$53.50	$54.50	0.22%	$12,984,097	$4,192,852,714
May 18, 2026	$54.56	$54.58	$53.16	$54.37	0.35%	$20,797,086	$4,212,441,072
May 17, 2026	$56.14	$56.52	$53.72	$54.57	2.80%	$15,202,990	$4,332,701,781
May 16, 2026	$57.50	$57.71	$55.57	$56.14	2.37%	$12,311,416	$4,436,579,902
May 15, 2026	$58.20	$58.52	$56.39	$57.50	1.20%	$18,151,676	$4,483,895,033
May 14, 2026	$57.00	$59.56	$56.63	$58.21	2.12%	$20,469,310	$4,391,384,243
May 13, 2026	$58.11	$58.97	$56.28	$57.01	1.89%	$20,200,646	$4,473,227,629
May 12, 2026	$58.51	$58.68	$57.05	$58.12	0.67%	$17,597,733	$4,508,186,967
May 11, 2026	$60.42	$60.59	$58.06	$58.52	3.14%	$19,392,590	$4,653,215,120
May 10, 2026	$57.99	$60.61	$57.66	$60.43	4.21%	$20,311,922	$4,469,476,184
May 9, 2026	$58.32	$59.14	$57.62	$58.00	0.55%	$14,132,411	$4,494,630,482
May 8, 2026	$56.43	$58.99	$56.06	$58.32	3.35%	$19,345,181	$4,349,424,788
May 7, 2026	$56.74	$57.40	$56.05	$56.42	0.56%	$17,400,680	$4,372,805,266
May 6, 2026	$56.34	$57.93	$56.08	$56.73	0.69%	$21,828,553	$4,344,179,686
May 5, 2026	$54.96	$56.61	$54.76	$56.34	2.51%	$19,386,731	$4,235,650,331
May 4, 2026	$55.30	$56.43	$54.90	$54.96	0.61%	$23,728,762	$4,256,948,456
May 3, 2026	$55.39	$55.76	$54.84	$55.29	0.18%	$8,580,793	$4,266,904,146
May 2, 2026	$55.40	$55.71	$55.05	$55.39	0.02%	$9,186,450	$4,268,570,067
May 1, 2026	$55.19	$56.03	$54.90	$55.40	0.38%	$13,868,976	$4,251,211,699
Apr 30, 2026	$55.32	$55.99	$54.93	$55.19	0.23%	$10,868,252	$4,262,302,537
Apr 29, 2026	$55.70	$57.71	$54.35	$55.32	0.68%	$22,821,827	$4,292,716,836
Apr 28, 2026	$55.56	$55.79	$54.67	$55.71	0.27%	$10,054,289	$4,282,179,322
Apr 27, 2026	$56.28	$56.80	$54.95	$55.57	1.26%	$14,207,087	$4,337,614,141
Apr 26, 2026	$56.05	$56.48	$55.75	$56.28	0.41%	$8,498,404	$4,320,338,136
Apr 25, 2026	$56.55	$56.72	$55.91	$56.05	0.88%	$7,980,343	$4,356,678,962
Apr 24, 2026	$56.21	$56.76	$55.75	$56.54	0.59%	$13,162,762	$4,333,371,334
Apr 23, 2026	$55.50	$56.23	$54.90	$56.21	1.28%	$12,936,756	$4,279,847,970
Apr 22, 2026	$55.57	$56.55	$55.48	$55.49	0.14%	$15,009,585	$4,281,600,342
Apr 21, 2026	$55.03	$55.88	$54.67	$55.57	0.98%	$14,013,890	$4,241,646,127
Apr 20, 2026	$54.06	$55.44	$53.99	$55.03	1.79%	$14,565,919	$4,166,718,719
Apr 19, 2026	$55.66	$55.82	$53.91	$54.06	2.87%	$12,562,783	$4,289,764,669
Apr 18, 2026	$56.39	$56.66	$55.24	$55.65	1.31%	$12,908,837	$4,350,683,063
Apr 17, 2026	$56.36	$57.42	$55.34	$56.39	0.05%	$19,266,808	$4,341,526,661
Apr 16, 2026	$55.16	$56.61	$54.59	$56.36	2.18%	$18,331,559	$4,252,189,186
Apr 15, 2026	$54.28	$55.65	$53.78	$55.15	1.60%	$14,317,929	$4,185,050,366
Apr 14, 2026	$54.62	$55.27	$54.01	$54.28	0.62%	$17,628,377	$4,209,121,793
Apr 13, 2026	$53.49	$54.76	$52.66	$54.62	2.11%	$17,659,279	$4,117,468,300
Apr 12, 2026	$55.06	$55.06	$53.36	$53.48	2.87%	$11,239,192	$4,240,022,672
Apr 11, 2026	$54.96	$55.71	$54.35	$55.06	0.18%	$9,972,880	$4,232,781,045
Apr 10, 2026	$54.55	$55.52	$54.23	$54.96	0.75%	$12,491,890	$4,226,280,083
Apr 9, 2026	$53.94	$55.28	$53.62	$54.55	1.13%	$13,484,711	$4,179,651,399
Apr 8, 2026	$55.36	$55.59	$53.89	$53.95	2.55%	$14,381,604	$4,303,525,507
Apr 7, 2026	$53.52	$55.74	$52.91	$55.36	3.44%	$16,836,263	$4,150,559,829
Apr 6, 2026	$54.12	$54.64	$53.20	$53.53	1.09%	$13,609,656	$4,213,065,113
Apr 5, 2026	$53.59	$54.21	$52.59	$54.11	0.97%	$8,205,431	$4,153,175,605
Apr 4, 2026	$53.23	$53.86	$52.99	$53.59	0.68%	$7,996,437	$4,124,908,889
Apr 3, 2026	$52.29	$53.49	$52.14	$53.24	1.82%	$10,348,493	$4,055,454,758
Apr 2, 2026	$53.82	$54.12	$51.40	$52.29	2.84%	$18,105,504	$4,172,018,142
Apr 1, 2026	$53.94	$54.78	$53.72	$53.82	0.22%	$21,599,912	$4,148,763,339
Mar 31, 2026	$53.34	$54.29	$53.13	$53.95	1.14%	$17,890,819	$4,102,935,262
Mar 30, 2026	$53.33	$54.41	$52.96	$53.34	0.02%	$22,264,044	$4,104,653,515
Mar 29, 2026	$53.84	$54.39	$52.22	$53.32	0.97%	$9,731,298	$4,146,315,459
Mar 28, 2026	$53.71	$54.93	$53.26	$53.85	0.26%	$14,605,592	$4,131,425,804
Mar 27, 2026	$54.59	$55.18	$53.29	$53.72	1.59%	$14,248,267	$4,199,652,756
Mar 26, 2026	$56.64	$56.67	$54.23	$54.59	3.62%	$20,999,801	$4,358,986,077
Mar 25, 2026	$56.39	$56.80	$55.79	$56.65	0.46%	$17,406,183	$4,343,493,041
Mar 24, 2026	$55.73	$56.50	$55.05	$56.38	1.17%	$13,988,515	$4,292,081,122
Mar 23, 2026	$53.51	$56.16	$53.27	$55.72	4.13%	$19,890,711	$4,127,856,256
Mar 22, 2026	$54.79	$55.05	$53.03	$53.51	2.34%	$16,419,099	$4,184,943,208
Mar 21, 2026	$56.18	$56.59	$54.42	$54.81	2.44%	$10,874,652	$4,324,452,643
Mar 20, 2026	$55.53	$56.47	$55.17	$56.17	1.15%	$12,316,051	$4,278,783,423
Mar 19, 2026	$56.08	$56.35	$54.59	$55.54	0.96%	$14,704,651	$4,313,039,370
Mar 18, 2026	$58.09	$58.56	$55.30	$56.08	3.46%	$20,110,224	$4,474,859,762
Mar 17, 2026	$58.69	$59.26	$57.31	$58.09	1.02%	$23,440,150	$4,505,550,611
Mar 16, 2026	$56.28	$59.23	$55.82	$58.70	4.30%	$33,898,917	$4,342,877,790
Mar 15, 2026	$54.98	$56.41	$54.69	$56.27	2.35%	$13,689,330	$4,228,731,732
Mar 14, 2026	$55.30	$55.84	$54.37	$54.98	0.58%	$12,388,985	$4,252,495,468
Mar 13, 2026	$54.57	$56.71	$54.47	$55.30	1.34%	$18,799,737	$4,194,129,683
Mar 12, 2026	$54.80	$55.00	$53.80	$54.56	0.44%	$14,742,497	$4,220,435,342
Mar 11, 2026	$53.87	$55.28	$53.54	$54.80	1.73%	$14,850,881	$4,144,489,469
Mar 10, 2026	$53.77	$55.00	$53.43	$53.87	0.19%	$18,886,176	$4,135,726,498
Mar 9, 2026	$52.58	$54.75	$52.50	$53.77	2.26%	$17,588,028	$4,051,053,305
Mar 8, 2026	$53.59	$53.94	$51.88	$52.59	1.87%	$21,130,865	$4,124,121,860
Mar 7, 2026	$53.80	$54.29	$53.21	$53.58	0.41%	$14,126,777	$4,140,372,012
Mar 6, 2026	$55.47	$55.89	$53.12	$53.81	2.99%	$16,321,033	$4,269,801,380
Mar 5, 2026	$56.77	$57.27	$55.03	$55.46	2.31%	$21,895,695	$4,367,448,762
Mar 4, 2026	$54.77	$57.66	$54.30	$56.77	3.65%	$29,679,797	$4,215,719,684
Mar 3, 2026	$54.61	$55.26	$53.02	$54.76	0.27%	$23,868,834	$4,197,027,897
Mar 2, 2026	$53.25	$55.72	$52.95	$54.61	2.55%	$25,143,430	$4,095,742,434
Mar 1, 2026	$54.41	$55.53	$52.47	$53.24	2.15%	$16,159,828	$4,192,075,552
Feb 28, 2026	$54.55	$54.96	$51.47	$54.40	0.27%	$20,362,742	$4,197,078,062
Feb 27, 2026	$55.61	$56.39	$53.42	$54.56	1.89%	$16,764,775	$4,279,771,881
Feb 26, 2026	$56.76	$57.09	$54.42	$55.62	2.01%	$18,979,974	$4,363,200,976
Feb 25, 2026	$51.16	$59.00	$51.03	$56.76	10.95%	$38,059,572	$3,934,311,348
Feb 24, 2026	$51.35	$51.90	$50.18	$51.15	0.39%	$19,180,278	$3,960,042,513
Feb 23, 2026	$53.48	$53.55	$50.72	$51.35	3.98%	$18,161,680	$3,969,428,149
Feb 22, 2026	$54.91	$54.92	$52.94	$53.48	2.60%	$12,439,901	$4,213,136,127
Feb 21, 2026	$55.19	$56.01	$54.82	$54.90	0.53%	$13,420,994	$4,245,396,240
Feb 20, 2026	$52.71	$55.47	$52.66	$55.19	4.70%	$25,190,794	$4,050,789,118
Feb 19, 2026	$53.32	$53.73	$51.42	$52.70	1.16%	$14,016,611	$4,097,672,107
Feb 18, 2026	$53.96	$54.93	$52.95	$53.32	1.19%	$14,030,202	$4,144,765,770
Feb 17, 2026	$55.13	$55.85	$53.17	$53.96	2.12%	$19,468,421	$4,232,591,482
Feb 16, 2026	$55.09	$55.65	$53.33	$55.13	0.07%	$21,359,132	$4,236,152,677
Feb 15, 2026	$55.99	$56.68	$54.18	$55.08	1.63%	$20,753,860	$4,300,118,841
Feb 14, 2026	$55.04	$56.66	$54.88	$55.99	1.73%	$17,953,964	$4,229,864,725
Feb 13, 2026	$53.15	$55.70	$52.36	$55.03	3.54%	$20,396,857	$4,083,003,245
Feb 12, 2026	$52.32	$53.81	$51.51	$53.15	1.59%	$17,951,762	$4,024,078,832
Feb 11, 2026	$53.37	$53.71	$51.00	$52.32	1.97%	$22,377,062	$4,100,138,558
Feb 10, 2026	$54.45	$54.68	$52.84	$53.38	1.97%	$15,523,351	$4,187,525,372
Feb 9, 2026	$54.53	$55.13	$52.36	$54.45	0.15%	$21,267,590	$4,188,671,197
Feb 8, 2026	$55.19	$55.88	$53.65	$54.53	1.20%	$20,573,094	$4,239,148,062
Feb 7, 2026	$55.01	$56.00	$52.86	$55.19	0.33%	$44,079,172	$4,210,808,697
Feb 6, 2026	$50.79	$56.47	$45.07	$55.02	8.33%	$85,367,426	$3,902,492,240
Feb 5, 2026	$58.89	$59.49	$50.18	$50.79	13.75%	$85,956,322	$4,517,701,549
Feb 4, 2026	$59.47	$60.99	$57.07	$58.89	0.98%	$36,050,841	$4,557,385,704
Feb 3, 2026	$60.02	$61.38	$56.87	$59.48	0.90%	$36,168,627	$4,606,539,111
Feb 2, 2026	$58.49	$61.17	$56.51	$60.02	2.62%	$38,336,316	$4,495,080,138
Feb 1, 2026	$59.53	$59.92	$57.16	$58.49	1.75%	$36,196,325	$4,563,824,589
Jan 31, 2026	$65.47	$65.50	$55.00	$59.53	9.07%	$78,841,947	$5,020,603,108
Jan 30, 2026	$66.24	$66.47	$62.71	$65.47	1.16%	$44,298,205	$5,087,753,493
Jan 29, 2026	$69.41	$69.55	$64.43	$66.24	4.57%	$31,571,686	$5,327,993,140
Jan 28, 2026	$70.03	$70.31	$68.42	$69.42	0.87%	$20,915,448	$5,371,886,330
Jan 27, 2026	$69.73	$70.49	$68.64	$70.03	0.43%	$22,679,276	$5,347,726,981
Jan 26, 2026	$67.29	$70.11	$66.97	$69.72	3.61%	$29,403,329	$5,159,190,753
Jan 25, 2026	$68.20	$70.36	$65.23	$67.30	1.32%	$42,730,081	$5,233,779,342
Jan 24, 2026	$68.07	$68.98	$67.75	$68.19	0.18%	$12,332,354	$5,223,068,612
Jan 23, 2026	$68.20	$69.60	$66.98	$68.07	0.19%	$26,783,123	$5,235,825,401
Jan 22, 2026	$68.48	$69.65	$67.06	$68.19	0.42%	$27,420,805	$5,262,986,580
Jan 21, 2026	$67.12	$69.71	$66.03	$68.48	2.03%	$46,136,404	$5,160,571,220
Jan 20, 2026	$70.79	$71.05	$65.90	$67.12	5.18%	$48,034,419	$5,432,881,822
Jan 19, 2026	$72.28	$72.28	$65.58	$70.80	2.05%	$69,415,754	$5,425,109,071
Jan 18, 2026	$74.92	$75.90	$72.10	$72.29	3.51%	$28,170,829	$5,744,947,688
Jan 17, 2026	$75.21	$75.99	$73.84	$74.92	0.39%	$24,462,385	$5,769,539,908
Jan 16, 2026	$72.21	$76.07	$70.92	$75.22	4.17%	$61,774,788	$5,548,489,673
Jan 15, 2026	$76.66	$76.92	$69.46	$72.21	5.80%	$111,214,491	$5,881,229,759
Jan 14, 2026	$78.17	$80.97	$75.80	$76.67	1.92%	$135,633,446	$6,009,284,643
Jan 13, 2026	$76.11	$78.95	$75.26	$78.18	2.72%	$83,879,369	$5,829,565,431
Jan 12, 2026	$78.79	$80.75	$75.60	$76.12	3.39%	$59,367,264	$6,030,559,587
Jan 11, 2026	$81.19	$81.78	$78.53	$78.79	2.96%	$26,042,731	$6,221,432,941
Jan 10, 2026	$81.48	$82.42	$80.80	$81.19	0.36%	$12,171,685	$6,243,814,573
Jan 9, 2026	$81.31	$82.12	$79.91	$81.49	0.22%	$20,426,252	$6,233,139,423
Jan 8, 2026	$81.71	$82.30	$80.00	$81.31	0.49%	$20,459,159	$6,260,029,783
Jan 7, 2026	$83.95	$83.97	$81.00	$81.71	2.67%	$22,764,672	$6,433,125,752
Jan 6, 2026	$83.46	$84.89	$81.16	$83.96	0.60%	$29,714,566	$6,405,087,006
Jan 5, 2026	$82.26	$84.57	$81.44	$83.46	1.46%	$35,428,184	$6,323,158,667
Jan 4, 2026	$82.09	$83.17	$81.65	$82.26	0.21%	$20,942,629	$6,287,639,611
Jan 3, 2026	$81.94	$82.82	$80.77	$82.08	0.17%	$20,423,197	$6,279,695,834
Jan 2, 2026	$79.97	$82.25	$79.04	$81.93	2.45%	$22,940,337	$6,127,659,046
Jan 1, 2026	$76.86	$80.03	$76.70	$79.97	4.05%	$15,246,321	$5,881,360,145
Dec 31, 2025	$78.88	$78.89	$76.08	$76.85	2.57%	$18,084,270	$6,038,117,898
Dec 30, 2025	$78.33	$79.03	$77.62	$78.89	0.71%	$18,666,181	$5,997,948,626
Dec 29, 2025	$78.73	$80.25	$76.92	$78.32	0.52%	$24,336,183	$6,027,651,661
Dec 28, 2025	$80.33	$80.58	$77.87	$78.73	1.99%	$17,387,109	$6,143,816,313
Dec 27, 2025	$76.87	$80.58	$76.76	$80.33	4.50%	$16,539,166	$5,886,869,258
Dec 26, 2025	$75.70	$78.00	$75.48	$76.87	1.55%	$19,583,246	$5,798,903,299
Dec 25, 2025	$75.79	$77.57	$75.36	$75.71	0.11%	$15,648,109	$5,809,118,908
Dec 24, 2025	$77.01	$77.42	$75.22	$75.79	1.58%	$20,215,630	$5,892,220,353
Dec 23, 2025	$77.05	$77.96	$75.53	$77.01	0.05%	$20,004,467	$5,901,460,658
Dec 22, 2025	$76.79	$79.49	$76.35	$77.05	0.34%	$23,942,302	$5,880,235,414
Dec 21, 2025	$77.84	$78.05	$75.46	$76.79	1.35%	$15,993,014	$5,963,952,967
Dec 20, 2025	$77.49	$79.41	$76.43	$77.84	0.45%	$12,211,430	$5,938,567,142
Dec 19, 2025	$74.28	$78.02	$73.56	$77.49	4.32%	$27,568,332	$5,690,927,330
Dec 18, 2025	$76.01	$78.56	$72.64	$74.29	2.26%	$35,828,259	$5,819,044,491
Dec 17, 2025	$79.07	$81.04	$75.16	$76.01	3.87%	$29,332,956	$6,055,867,580
Dec 16, 2025	$77.52	$79.89	$76.44	$79.08	2.01%	$31,273,409	$5,945,600,689
Dec 15, 2025	$78.96	$81.42	$75.74	$77.51	1.84%	$29,621,794	$6,052,474,528
Dec 14, 2025	$81.47	$81.99	$77.96	$78.96	3.08%	$19,596,304	$6,245,578,456
Dec 13, 2025	$81.95	$82.45	$80.77	$81.47	0.59%	$12,308,111	$6,276,659,880
Dec 12, 2025	$82.93	$84.49	$80.50	$81.95	1.18%	$24,860,581	$6,356,310,396
Dec 11, 2025	$84.30	$84.59	$80.31	$82.93	1.63%	$36,557,271	$6,476,053,340
Dec 10, 2025	$85.82	$87.09	$83.74	$84.30	1.77%	$29,212,284	$6,595,617,410
Dec 9, 2025	$83.87	$87.54	$82.47	$85.82	2.33%	$37,395,806	$6,427,176,172
Dec 8, 2025	$81.43	$84.49	$81.01	$83.87	3.00%	$29,749,385	$6,232,897,084
Dec 7, 2025	$81.67	$83.76	$79.88	$81.43	0.29%	$22,798,097	$6,257,181,923
Dec 6, 2025	$80.39	$82.52	$79.90	$81.68	1.60%	$22,050,456	$6,159,321,664
Dec 5, 2025	$83.54	$84.13	$79.59	$80.38	3.78%	$33,081,694	$6,398,036,290
Dec 4, 2025	$85.83	$86.77	$82.16	$83.54	2.67%	$38,611,717	$6,585,954,317
Dec 3, 2025	$82.80	$86.73	$82.50	$85.83	3.66%	$42,736,376	$6,340,005,373
Dec 2, 2025	$77.56	$83.31	$77.31	$82.79	6.74%	$33,591,104	$5,942,665,649
Dec 1, 2025	$82.37	$82.50	$74.66	$77.55	5.85%	$59,761,239	$6,332,399,026
Nov 30, 2025	$83.95	$84.83	$82.27	$82.38	1.87%	$14,574,311	$6,442,312,672
Nov 29, 2025	$84.22	$85.73	$83.14	$83.95	0.32%	$15,883,607	$6,455,310,474
Nov 28, 2025	$86.59	$86.77	$83.13	$84.22	2.74%	$31,161,108	$6,632,681,714
Nov 27, 2025	$86.85	$87.80	$85.97	$86.59	0.30%	$23,546,904	$6,649,503,765
Nov 26, 2025	$85.29	$87.72	$83.28	$86.87	1.85%	$33,954,769	$6,528,585,806
Nov 25, 2025	$85.46	$86.76	$83.08	$85.30	0.19%	$42,553,006	$6,548,714,694
Nov 24, 2025	$83.09	$87.25	$82.19	$85.46	2.85%	$42,870,519	$6,354,682,243
Nov 23, 2025	$82.11	$84.45	$81.85	$83.09	1.19%	$33,644,307	$6,290,188,905
Nov 22, 2025	$82.64	$83.90	$80.82	$82.12	0.63%	$32,153,015	$6,324,786,313
Nov 21, 2025	$87.23	$88.67	$80.01	$82.64	5.26%	$92,702,679	$6,676,240,625
Nov 20, 2025	$92.90	$93.82	$86.01	$87.24	6.09%	$55,299,215	$7,096,683,970
Nov 19, 2025	$95.66	$95.99	$88.86	$92.90	2.89%	$55,753,487	$7,313,682,023
Nov 18, 2025	$91.25	$97.55	$90.43	$95.66	4.83%	$68,867,637	$6,979,902,448
Nov 17, 2025	$95.79	$97.94	$90.57	$91.24	4.75%	$69,104,964	$7,347,188,161
Nov 16, 2025	$101.72	$103.38	$94.15	$95.79	5.83%	$71,412,322	$7,783,454,213
Nov 15, 2025	$97.69	$109.59	$97.57	$101.71	4.12%	$113,509,856	$7,480,293,032
Nov 14, 2025	$96.54	$100.20	$93.22	$97.70	1.20%	$103,613,518	$7,388,948,205
Nov 13, 2025	$97.60	$102.75	$93.58	$96.55	1.08%	$96,787,271	$7,459,434,348
Nov 12, 2025	$99.69	$104.32	$94.86	$97.59	2.11%	$116,011,443	$7,627,035,107
Nov 11, 2025	$104.24	$106.99	$99.02	$99.68	4.37%	$95,135,426	$7,980,921,221
Nov 10, 2025	$110.30	$112.30	$103.40	$104.25	5.49%	$115,435,658	$8,407,955,308
Nov 9, 2025	$106.95	$113.71	$98.80	$110.31	3.14%	$208,206,297	$8,135,570,567
Nov 8, 2025	$101.88	$107.64	$98.02	$106.95	4.98%	$109,915,556	$7,784,338,846
Nov 7, 2025	$87.01	$104.85	$85.95	$101.87	17.08%	$158,896,573	$6,649,273,325
Nov 6, 2025	$89.39	$89.39	$85.30	$87.00	2.67%	$43,328,488	$6,850,088,282
Nov 5, 2025	$85.20	$89.97	$82.01	$89.39	4.92%	$51,870,439	$6,538,453,704
Nov 4, 2025	$87.42	$91.20	$79.68	$85.21	2.53%	$97,008,761	$6,677,726,497
Nov 3, 2025	$99.42	$99.79	$85.35	$87.43	12.06%	$93,897,253	$7,596,555,920
Nov 2, 2025	$101.39	$101.54	$97.50	$99.42	1.94%	$46,450,998	$7,754,273,513
Nov 1, 2025	$95.38	$104.00	$95.03	$101.38	6.29%	$57,960,673	$7,296,947,283
Oct 31, 2025	$93.38	$96.30	$92.98	$95.38	2.14%	$34,770,064	$7,137,879,449
Oct 30, 2025	$98.53	$99.76	$90.37	$93.39	5.22%	$65,199,061	$7,535,987,771
Oct 29, 2025	$96.64	$100.75	$95.79	$98.53	1.96%	$62,641,921	$7,395,172,349
Oct 28, 2025	$99.40	$106.98	$95.33	$96.65	2.77%	$114,603,913	$7,599,950,229
Oct 27, 2025	$100.02	$103.10	$98.16	$99.39	0.63%	$66,675,878	$7,642,702,477
Oct 26, 2025	$96.96	$101.02	$96.34	$100.02	3.16%	$33,324,867	$7,416,265,315
Oct 25, 2025	$96.44	$97.07	$95.67	$96.97	0.55%	$17,237,752	$7,366,556,578
Oct 24, 2025	$94.04	$97.45	$93.93	$96.45	2.56%	$41,851,523	$7,187,742,665
Oct 23, 2025	$91.88	$94.79	$91.79	$94.04	2.35%	$31,584,628	$7,026,036,895
Oct 22, 2025	$92.45	$94.97	$89.91	$91.88	0.62%	$56,742,951	$7,081,631,910
Oct 21, 2025	$94.00	$96.94	$91.62	$92.46	1.64%	$56,356,544	$7,200,711,985
Oct 20, 2025	$93.33	$95.79	$92.24	$94.01	0.73%	$36,080,985	$7,129,074,510
Oct 19, 2025	$91.69	$94.78	$90.72	$93.33	1.79%	$33,168,251	$7,008,402,937
Oct 18, 2025	$90.11	$92.24	$89.88	$91.69	1.75%	$29,318,382	$6,886,474,630

Apie Litecoin istorinius duomenis

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.