Litecoin
LTC
Rank #29
$85.23
Updated 25 days ago
Market Cap
$6.53B
24h Volume
$686.31M
Avg Volume (6m)
$769.87M
24h High/Low
$85.73
$78.38
$78.38
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $85.23 | $85.73 | $78.38 | $85.23 | $686.31M | $6.53B |
| Dec 2, 2025 | $77.63 | $83.21 | $77.37 | $83.21 | $633.56M | $6.10B |
| Dec 1, 2025 | $82.68 | $82.68 | $75.21 | $77.70 | $660.24M | $5.92B |
| Nov 30, 2025 | $84.01 | $84.70 | $83.79 | $83.90 | $348.59M | $6.44B |
| Nov 29, 2025 | $84.30 | $85.16 | $83.61 | $83.91 | $482.54M | $6.45B |
| Nov 28, 2025 | $86.60 | $86.60 | $83.80 | $84.77 | $533.34M | $6.52B |
| Nov 27, 2025 | $86.86 | $87.64 | $86.17 | $86.57 | $593.34M | $6.64B |
| Nov 26, 2025 | $85.33 | $87.13 | $83.62 | $87.13 | $607.49M | $6.52B |
| Nov 25, 2025 | $85.55 | $86.27 | $83.63 | $85.38 | $599.00M | $6.50B |
| Nov 24, 2025 | $82.97 | $87.15 | $82.64 | $85.94 | $500.51M | $6.45B |
| Nov 23, 2025 | $82.23 | $84.11 | $82.07 | $84.04 | $483.38M | $6.38B |
| Nov 22, 2025 | $82.59 | $83.73 | $81.21 | $82.59 | $805.61M | $6.30B |
| Nov 21, 2025 | $87.23 | $88.17 | $81.08 | $81.08 | $893.65M | $6.46B |
| Nov 20, 2025 | $92.72 | $93.27 | $86.75 | $88.57 | $679.81M | $6.97B |
| Nov 19, 2025 | $95.55 | $95.73 | $89.04 | $92.14 | $698.66M | $7.12B |
| Nov 18, 2025 | $91.14 | $96.57 | $91.14 | $96.08 | $883.60M | $7.23B |
| Nov 17, 2025 | $96.14 | $97.16 | $91.14 | $91.37 | $780.79M | $7.29B |
| Nov 16, 2025 | $101.97 | $102.30 | $95.47 | $96.48 | $841.88M | $7.64B |
| Nov 15, 2025 | $98.01 | $107.25 | $98.01 | $102.18 | $1.26B | $7.88B |
| Nov 14, 2025 | $96.57 | $99.75 | $94.87 | $98.28 | $1.07B | $7.40B |
| Nov 13, 2025 | $97.54 | $101.70 | $94.77 | $96.53 | $1.02B | $7.54B |
| Nov 12, 2025 | $99.69 | $103.89 | $95.64 | $98.06 | $853.68M | $7.62B |
| 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 |
| Aug 18, 2025 | $121.10 | $121.10 | $121.10 | $121.10 | $628.77M | $9.23B |
| Aug 17, 2025 | $120.87 | $120.87 | $120.87 | $120.87 | $579.49M | $9.20B |
| Aug 16, 2025 | $118.96 | $118.96 | $118.96 | $118.96 | $947.31M | $9.06B |
| Aug 15, 2025 | $121.40 | $121.40 | $121.40 | $121.40 | $1.30B | $9.25B |
| Aug 14, 2025 | $130.96 | $130.96 | $130.96 | $130.96 | $1.19B | $9.97B |
| Aug 13, 2025 | $130.80 | $130.80 | $130.80 | $130.80 | $1.29B | $9.97B |
| Aug 12, 2025 | $120.31 | $120.31 | $120.31 | $120.31 | $1.28B | $9.16B |
| Aug 11, 2025 | $123.81 | $123.81 | $123.81 | $123.81 | $844.48M | $9.43B |
| Aug 10, 2025 | $120.51 | $120.51 | $120.51 | $120.51 | $775.09M | $9.18B |
| Aug 9, 2025 | $123.93 | $123.93 | $123.93 | $123.93 | $1.08B | $9.45B |
| Aug 8, 2025 | $122.57 | $122.57 | $122.57 | $122.57 | $1.10B | $9.31B |
| Aug 7, 2025 | $119.33 | $119.33 | $119.33 | $119.33 | $865.63M | $9.09B |
| Aug 6, 2025 | $120.37 | $120.37 | $120.37 | $120.37 | $1.78B | $9.18B |
| Aug 5, 2025 | $121.18 | $121.18 | $121.18 | $121.18 | $1.24B | $9.22B |
| Aug 4, 2025 | $110.47 | $110.47 | $110.47 | $110.47 | $582.82M | $8.41B |
| Aug 3, 2025 | $106.43 | $106.43 | $106.43 | $106.43 | $883.22M | $8.11B |
| Aug 2, 2025 | $106.65 | $106.65 | $106.65 | $106.65 | $1.11B | $8.12B |
| Aug 1, 2025 | $106.11 | $106.11 | $106.11 | $106.11 | $650.14M | $8.08B |
| Jul 31, 2025 | $110.59 | $110.59 | $110.59 | $110.59 | $764.44M | $8.42B |
| Jul 30, 2025 | $108.52 | $108.52 | $108.52 | $108.52 | $615.56M | $8.26B |
| Jul 29, 2025 | $108.64 | $108.64 | $108.64 | $108.64 | $758.92M | $8.27B |
| Jul 28, 2025 | $114.72 | $114.72 | $114.72 | $114.72 | $564.74M | $8.73B |
| Jul 27, 2025 | $114.00 | $114.00 | $114.00 | $114.00 | $510.46M | $8.68B |
| Jul 26, 2025 | $113.62 | $113.62 | $113.62 | $113.62 | $1.14B | $8.65B |
| Jul 25, 2025 | $112.31 | $112.31 | $112.31 | $112.31 | $1.02B | $8.55B |
| Jul 24, 2025 | $112.32 | $112.32 | $112.32 | $112.32 | $1.44B | $8.55B |
| Jul 23, 2025 | $119.09 | $119.09 | $119.09 | $119.09 | $1.44B | $9.06B |
| Jul 22, 2025 | $115.96 | $115.96 | $115.96 | $115.96 | $1.40B | $8.83B |
| Jul 21, 2025 | $116.81 | $116.81 | $116.81 | $116.81 | $2.12B | $8.90B |
| Jul 20, 2025 | $113.18 | $113.18 | $113.18 | $113.18 | $1.58B | $8.61B |
| Jul 19, 2025 | $101.64 | $101.64 | $101.64 | $101.64 | $2.13B | $7.73B |
| Jul 18, 2025 | $101.87 | $101.87 | $101.87 | $101.87 | $1.15B | $7.75B |
| Jul 17, 2025 | $97.54 | $97.54 | $97.54 | $97.54 | $780.99M | $7.42B |
| Jul 16, 2025 | $96.28 | $96.28 | $96.28 | $96.28 | $681.41M | $7.33B |
| Jul 15, 2025 | $95.48 | $95.48 | $95.48 | $95.48 | $704.16M | $7.26B |
| Jul 14, 2025 | $94.60 | $94.60 | $94.60 | $94.60 | $479.74M | $7.19B |
| Jul 13, 2025 | $92.79 | $92.79 | $92.79 | $92.79 | $513.83M | $7.06B |
| Jul 12, 2025 | $94.21 | $94.21 | $94.21 | $94.21 | $948.88M | $7.16B |
| Jul 11, 2025 | $94.68 | $94.68 | $94.68 | $94.68 | $609.33M | $7.20B |
| Jul 10, 2025 | $90.76 | $90.76 | $90.76 | $90.76 | $518.51M | $6.91B |
| Jul 9, 2025 | $87.68 | $87.68 | $87.68 | $87.68 | $290.96M | $6.67B |
| Jul 8, 2025 | $86.08 | $86.08 | $86.08 | $86.08 | $349.55M | $6.55B |
| Jul 7, 2025 | $87.40 | $87.40 | $87.40 | $87.40 | $243.93M | $6.65B |
| Jul 6, 2025 | $87.43 | $87.43 | $87.43 | $87.43 | $205.34M | $6.65B |
| Jul 5, 2025 | $86.87 | $86.87 | $86.87 | $86.87 | $420.44M | $6.60B |
| Jul 4, 2025 | $88.98 | $88.98 | $88.98 | $88.98 | $644.21M | $6.76B |
| Jul 3, 2025 | $87.34 | $87.34 | $87.34 | $87.34 | $397.68M | $6.64B |
| Jul 2, 2025 | $83.20 | $83.20 | $83.20 | $83.20 | $318.81M | $6.32B |
| Jul 1, 2025 | $86.07 | $86.07 | $86.07 | $86.07 | $306.55M | $6.55B |
| Jun 30, 2025 | $88.00 | $88.00 | $88.00 | $88.00 | $205.98M | $6.69B |
| Jun 29, 2025 | $86.30 | $86.30 | $86.30 | $86.30 | $208.71M | $6.56B |
| Jun 28, 2025 | $84.82 | $84.82 | $84.82 | $84.82 | $248.85M | $6.45B |