Litecoin
LTC
Rank #29
$100.44
Updated 6 days ago
Market Cap
$7.69B
24h Volume
$986.79M
Avg Volume (90d)
$737.14M
24h High/Low
$108.13
$100.32
$100.32
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Made in USA
Infrastructure
Privacy
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $100.44 | $108.13 | $100.32 | $100.44 | $986.79M | $7.69B |
| Nov 10, 2025 | $109.68 | $109.68 | $109.68 | $109.68 | $1.97B | $8.37B |
| Nov 9, 2025 | $105.01 | $105.01 | $105.01 | $105.01 | $1.08B | $8.02B |
| Nov 8, 2025 | $101.78 | $101.78 | $101.78 | $101.78 | $1.50B | $7.79B |
| Nov 7, 2025 | $86.90 | $86.90 | $86.90 | $86.90 | $528.97M | $6.64B |
| Nov 6, 2025 | $89.59 | $89.59 | $89.59 | $89.59 | $641.71M | $6.86B |
| Nov 5, 2025 | $85.57 | $85.57 | $85.57 | $85.57 | $1.07B | $6.54B |
| Nov 4, 2025 | $87.30 | $87.30 | $87.30 | $87.30 | $964.73M | $6.68B |
| Nov 3, 2025 | $99.35 | $99.35 | $99.35 | $99.35 | $598.58M | $7.60B |
| Nov 2, 2025 | $101.38 | $101.38 | $101.38 | $101.38 | $657.07M | $7.75B |
| Nov 1, 2025 | $95.57 | $95.57 | $95.57 | $95.57 | $566.16M | $7.31B |
| Oct 31, 2025 | $93.33 | $93.33 | $93.33 | $93.33 | $777.59M | $7.13B |
| Oct 30, 2025 | $98.55 | $98.55 | $98.55 | $98.55 | $864.88M | $7.54B |
| Oct 29, 2025 | $96.74 | $96.74 | $96.74 | $96.74 | $1.65B | $7.40B |
| Oct 28, 2025 | $99.37 | $99.37 | $99.37 | $99.37 | $817.63M | $7.59B |
| Oct 27, 2025 | $99.99 | $99.99 | $99.99 | $99.99 | $441.47M | $7.65B |
| Oct 26, 2025 | $97.01 | $97.01 | $97.01 | $97.01 | $320.82M | $7.41B |
| Oct 25, 2025 | $96.37 | $96.37 | $96.37 | $96.37 | $519.91M | $7.37B |
| Oct 24, 2025 | $94.00 | $94.00 | $94.00 | $94.00 | $493.12M | $7.18B |
| Oct 23, 2025 | $91.92 | $91.92 | $91.92 | $91.92 | $749.99M | $7.03B |
| Oct 22, 2025 | $92.92 | $92.92 | $92.92 | $92.92 | $728.83M | $7.11B |
| Oct 21, 2025 | $94.25 | $94.25 | $94.25 | $94.25 | $511.91M | $7.22B |
| Oct 20, 2025 | $93.30 | $93.30 | $93.30 | $93.30 | $481.38M | $7.13B |
| Oct 19, 2025 | $91.69 | $91.69 | $91.69 | $91.69 | $410.49M | $7.01B |
| Oct 18, 2025 | $90.12 | $90.12 | $90.12 | $90.12 | $1.05B | $6.89B |
| Oct 17, 2025 | $91.64 | $91.64 | $91.64 | $91.64 | $849.13M | $7.00B |
| Oct 16, 2025 | $95.27 | $95.27 | $95.27 | $95.27 | $728.08M | $7.28B |
| Oct 15, 2025 | $97.42 | $97.42 | $97.42 | $97.42 | $1.17B | $7.45B |
| Oct 14, 2025 | $99.45 | $99.45 | $99.45 | $99.45 | $1.21B | $7.60B |
| Oct 13, 2025 | $98.48 | $98.48 | $98.48 | $98.48 | $1.18B | $7.51B |
| Oct 12, 2025 | $93.44 | $93.44 | $93.44 | $93.44 | $2.02B | $7.14B |
| Oct 11, 2025 | $98.28 | $98.28 | $98.28 | $98.28 | $3.58B | $7.51B |
| Oct 10, 2025 | $125.95 | $125.95 | $125.95 | $125.95 | $1.21B | $9.62B |
| Oct 9, 2025 | $118.58 | $118.58 | $118.58 | $118.58 | $583.49M | $9.05B |
| Oct 8, 2025 | $117.05 | $117.05 | $117.05 | $117.05 | $733.98M | $8.94B |
| Oct 7, 2025 | $118.39 | $118.39 | $118.39 | $118.39 | $705.81M | $9.05B |
| Oct 6, 2025 | $118.85 | $118.85 | $118.85 | $118.85 | $810.95M | $9.08B |
| Oct 5, 2025 | $120.43 | $120.43 | $120.43 | $120.43 | $513.52M | $9.20B |
| Oct 4, 2025 | $120.50 | $120.50 | $120.50 | $120.50 | $1.11B | $9.20B |
| Oct 3, 2025 | $119.64 | $119.64 | $119.64 | $119.64 | $1.48B | $9.13B |
| Oct 2, 2025 | $115.07 | $115.07 | $115.07 | $115.07 | $808.25M | $8.79B |
| Oct 1, 2025 | $106.89 | $106.89 | $106.89 | $106.89 | $431.62M | $8.16B |
| Sep 30, 2025 | $106.83 | $106.83 | $106.83 | $106.83 | $457.69M | $8.15B |
| Sep 29, 2025 | $106.80 | $106.80 | $106.80 | $106.80 | $292.53M | $8.16B |
| Sep 28, 2025 | $104.47 | $104.47 | $104.47 | $104.47 | $260.24M | $7.98B |
| Sep 27, 2025 | $104.63 | $104.63 | $104.63 | $104.63 | $396.22M | $7.99B |
| Sep 26, 2025 | $102.13 | $102.13 | $102.13 | $102.13 | $583.27M | $7.80B |
| Sep 25, 2025 | $105.64 | $105.64 | $105.64 | $105.64 | $541.83M | $8.06B |
| Sep 24, 2025 | $106.18 | $106.18 | $106.18 | $106.18 | $472.33M | $8.11B |
| Sep 23, 2025 | $105.84 | $105.84 | $105.84 | $105.84 | $854.80M | $8.08B |
| Sep 22, 2025 | $114.14 | $114.14 | $114.14 | $114.14 | $347.58M | $8.71B |
| Sep 21, 2025 | $113.87 | $113.87 | $113.87 | $113.87 | $304.91M | $8.69B |
| Sep 20, 2025 | $114.05 | $114.05 | $114.05 | $114.05 | $516.63M | $8.70B |
| Sep 19, 2025 | $118.28 | $118.28 | $118.28 | $118.28 | $645.93M | $9.03B |
| Sep 18, 2025 | $117.06 | $117.06 | $117.06 | $117.06 | $619.29M | $8.94B |
| Sep 17, 2025 | $114.98 | $114.98 | $114.98 | $114.98 | $524.51M | $8.77B |
| Sep 16, 2025 | $113.73 | $113.73 | $113.73 | $113.73 | $548.93M | $8.68B |
| Sep 15, 2025 | $115.15 | $115.15 | $115.15 | $115.15 | $644.62M | $8.79B |
| Sep 14, 2025 | $119.30 | $119.30 | $119.30 | $119.30 | $714.46M | $9.10B |
| Sep 13, 2025 | $118.20 | $118.20 | $118.20 | $118.20 | $703.64M | $9.02B |
| Sep 12, 2025 | $115.90 | $115.90 | $115.90 | $115.90 | $647.08M | $8.84B |
| Sep 11, 2025 | $117.38 | $117.38 | $117.38 | $117.38 | $679.04M | $8.95B |
| Sep 10, 2025 | $111.98 | $111.98 | $111.98 | $111.98 | $559.00M | $8.54B |
| Sep 9, 2025 | $112.67 | $112.67 | $112.67 | $112.67 | $612.83M | $8.59B |
| Sep 8, 2025 | $114.97 | $114.97 | $114.97 | $114.97 | $371.14M | $8.77B |
| Sep 7, 2025 | $112.12 | $112.12 | $112.12 | $112.12 | $268.33M | $8.55B |
| Sep 6, 2025 | $112.09 | $112.09 | $112.09 | $112.09 | $515.33M | $8.55B |
| Sep 5, 2025 | $111.10 | $111.10 | $111.10 | $111.10 | $368.49M | $8.48B |
| Sep 4, 2025 | $112.94 | $112.94 | $112.94 | $112.94 | $435.22M | $8.61B |
| Sep 3, 2025 | $111.66 | $111.66 | $111.66 | $111.66 | $581.33M | $8.51B |
| Sep 2, 2025 | $108.47 | $108.47 | $108.47 | $108.47 | $509.99M | $8.27B |
| Sep 1, 2025 | $108.92 | $108.92 | $108.92 | $108.92 | $324.49M | $8.31B |
| Aug 31, 2025 | $110.71 | $110.71 | $110.71 | $110.71 | $327.31M | $8.44B |
| Aug 30, 2025 | $109.97 | $109.97 | $109.97 | $109.97 | $584.88M | $8.38B |
| Aug 29, 2025 | $113.68 | $113.68 | $113.68 | $113.68 | $446.68M | $8.66B |
| Aug 28, 2025 | $112.13 | $112.13 | $112.13 | $112.13 | $563.81M | $8.55B |
| Aug 27, 2025 | $113.51 | $113.51 | $113.51 | $113.51 | $552.95M | $8.65B |
| Aug 26, 2025 | $109.40 | $109.40 | $109.40 | $109.40 | $946.05M | $8.34B |
| Aug 25, 2025 | $118.26 | $118.26 | $118.26 | $118.26 | $691.15M | $9.02B |
| Aug 24, 2025 | $121.31 | $121.31 | $121.31 | $121.31 | $459.02M | $9.25B |
| Aug 23, 2025 | $122.86 | $122.86 | $122.86 | $122.86 | $830.64M | $9.36B |
| Aug 22, 2025 | $114.53 | $114.53 | $114.53 | $114.53 | $458.73M | $8.72B |
| Aug 21, 2025 | $116.08 | $116.08 | $116.08 | $116.08 | $577.44M | $8.86B |
| Aug 20, 2025 | $112.53 | $112.53 | $112.53 | $112.53 | $695.33M | $8.58B |
| Aug 19, 2025 | $117.60 | $117.60 | $117.60 | $117.60 | $707.18M | $8.96B |