Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Litecoin TR Ltc (OP: LTCN )

30.49 +0.20 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 30.17 31.00 28.50 30.49 133,484 +0.20(+0.66%)
May 22, 2024 31.95 32.00 30.03 30.29 89,691 -1.72(-5.37%)
May 21, 2024 34.00 34.49 31.62 32.01 102,895 -1.55(-4.62%)
May 20, 2024 32.55 33.56 29.81 33.56 170,794 +1.01(+3.10%)
May 17, 2024 31.55 32.99 31.46 32.55 85,332 +0.98(+3.10%)
May 16, 2024 31.81 32.40 30.58 31.57 77,707 -0.13(-0.41%)
May 15, 2024 28.87 32.11 28.64 31.70 192,953 +2.95(+10.26%)
May 14, 2024 28.10 28.90 27.66 28.75 80,742 +0.65(+2.31%)
May 13, 2024 25.70 28.49 25.41 28.10 100,475 +2.35(+9.13%)
May 10, 2024 26.89 27.82 25.25 25.75 110,623 -0.99(-3.71%)
May 09, 2024 26.49 26.93 25.21 26.74 91,630 +0.40(+1.53%)
May 08, 2024 26.50 26.50 17.58 26.34 105,289 -0.70(-2.59%)
May 07, 2024 25.22 27.79 24.12 27.04 313,220 +1.93(+7.69%)
May 06, 2024 31.00 32.00 25.03 25.11 378,243 -5.59(-18.21%)
May 03, 2024 31.25 32.51 30.30 30.70 116,198 +1.20(+4.07%)
May 02, 2024 28.10 29.79 28.10 29.50 159,369 +1.85(+6.69%)
May 01, 2024 28.05 28.58 26.02 27.65 441,677 -1.34(-4.62%)
Apr 30, 2024 29.38 30.40 28.20 28.99 239,764 -2.51(-7.97%)
Apr 29, 2024 35.03 35.69 29.59 31.50 304,228 -4.20(-11.76%)
Apr 26, 2024 35.31 37.39 35.03 35.70 126,615 +0.08(+0.21%)
Apr 25, 2024 35.13 37.16 34.19 35.62 169,355 -1.27(-3.46%)
Apr 24, 2024 40.18 40.26 36.86 36.90 276,165 -3.30(-8.21%)
Apr 23, 2024 40.50 42.36 39.44 40.20 199,075 -0.73(-1.78%)
Apr 22, 2024 37.85 41.63 37.54 40.93 244,361 +4.38(+12.00%)
Apr 19, 2024 36.00 38.73 35.07 36.55 235,986 +2.00(+5.77%)
Apr 18, 2024 30.33 34.55 30.25 34.55 258,994 +4.52(+15.05%)
Apr 17, 2024 30.80 33.13 28.69 30.03 206,298 -0.67(-2.18%)
Apr 16, 2024 30.50 30.73 27.80 30.70 316,088 -0.05(-0.16%)
Apr 15, 2024 32.54 37.40 30.20 30.75 320,523 -1.83(-5.62%)
Apr 12, 2024 37.51 37.51 31.50 32.58 385,440 -6.12(-15.81%)
Apr 11, 2024 42.14 42.45 35.84 38.70 514,753 -4.25(-9.90%)
Apr 10, 2024 42.52 44.54 41.69 42.95 212,960 -3.65(-7.83%)
Apr 09, 2024 46.83 46.96 44.04 46.60 185,232 -0.40(-0.85%)
Apr 08, 2024 45.00 49.60 44.28 47.00 349,005 +3.05(+6.94%)
Apr 05, 2024 41.35 45.50 41.05 43.95 308,047 +3.25(+7.99%)
Apr 04, 2024 39.70 44.10 39.01 40.70 348,112 +2.59(+6.80%)
Apr 03, 2024 40.26 45.75 38.11 38.11 790,725 -8.74(-18.66%)
Apr 02, 2024 42.81 54.45 39.80 46.85 819,312 +0.59(+1.28%)
Apr 01, 2024 41.96 47.15 4.341 46.26 688,241 +7.62(+19.72%)
Mar 28, 2024 33.90 38.70 38.70 38.64 414,533 +4.40(+12.85%)
Mar 27, 2024 29.50 36.00 29.35 34.24 679,905 +5.09(+17.46%)
Mar 26, 2024 28.47 29.31 28.20 29.15 327,728 +1.30(+4.67%)
Mar 25, 2024 26.40 27.90 26.00 27.85 358,827 +2.93(+11.76%)
Mar 22, 2024 24.87 25.00 23.59 24.92 125,001 -0.32(-1.27%)
Mar 21, 2024 24.71 25.97 24.16 25.24 286,270 +1.20(+4.99%)
Mar 20, 2024 22.55 24.27 22.40 24.04 210,649 +1.54(+6.84%)
Mar 19, 2024 21.99 24.48 21.50 22.50 362,854 -2.31(-9.31%)
Mar 18, 2024 24.52 25.65 23.70 24.81 256,937 -0.50(-1.96%)
Mar 15, 2024 23.27 25.39 21.51 25.31 466,603 +0.70(+2.83%)
Mar 14, 2024 24.72 26.25 24.50 24.61 495,452 +0.16(+0.65%)
Mar 13, 2024 23.45 24.64 23.40 24.45 303,229 +1.20(+5.16%)
Mar 12, 2024 23.48 23.71 20.95 23.25 507,055 -0.26(-1.11%)
Mar 11, 2024 20.81 24.80 20.81 23.51 775,604 +3.64(+18.32%)
Mar 08, 2024 19.75 20.97 18.30 19.87 445,157 +0.27(+1.38%)
Mar 07, 2024 18.48 19.74 18.45 19.60 504,700 +1.29(+7.05%)
Mar 06, 2024 16.31 18.31 16.25 18.31 295,673 +3.20(+21.18%)
Mar 05, 2024 18.00 19.41 15.11 15.11 655,460 -2.63(-14.83%)
Mar 04, 2024 16.00 17.75 16.00 17.74 572,716 +2.39(+15.57%)
Mar 01, 2024 15.25 15.54 14.82 15.35 144,820 +0.15(+0.99%)
Feb 29, 2024 14.53 15.55 14.06 15.20 359,493 +1.74(+12.93%)
Feb 28, 2024 13.50 14.50 13.40 13.46 332,888 -0.73(-5.12%)
Feb 27, 2024 14.28 14.49 13.69 14.19 290,974 +0.54(+3.93%)
Feb 26, 2024 12.60 13.96 12.55 13.65 231,077 +1.10(+8.76%)
Feb 23, 2024 13.10 13.15 12.34 12.55 157,229 -0.53(-4.05%)
Feb 22, 2024 12.90 13.29 12.82 13.08 100,555 +0.20(+1.55%)
Feb 21, 2024 12.93 12.99 12.25 12.88 154,496 -0.23(-1.75%)
Feb 20, 2024 12.60 13.39 12.55 13.11 190,151 +0.64(+5.13%)
Feb 16, 2024 13.10 13.35 12.15 12.47 217,743 -0.75(-5.67%)
Feb 15, 2024 14.82 14.85 12.60 13.22 436,478 -1.79(-11.93%)
Feb 14, 2024 15.75 17.05 15.01 15.01 465,413 +0.26(+1.76%)
Feb 13, 2024 15.00 15.32 13.59 14.75 316,096 -0.74(-4.78%)
Feb 12, 2024 14.40 15.60 14.40 15.49 331,456 +1.20(+8.40%)
Feb 09, 2024 14.05 14.77 13.70 14.29 302,588 +0.84(+6.25%)
Feb 08, 2024 12.50 13.99 12.31 13.45 365,624 +1.28(+10.52%)
Feb 07, 2024 11.25 12.19 11.18 12.17 217,093 +1.12(+10.14%)
Feb 06, 2024 11.02 11.85 11.02 11.05 180,262 -0.10(-0.90%)
Feb 05, 2024 11.46 11.90 11.06 11.15 212,060 -0.24(-2.11%)
Feb 02, 2024 11.77 12.01 11.03 11.39 286,935 -0.46(-3.88%)
Feb 01, 2024 12.20 12.36 11.62 11.85 239,414 -0.35(-2.87%)
Jan 31, 2024 13.12 13.28 11.51 12.20 284,047 -1.22(-9.09%)
Jan 30, 2024 12.68 13.55 12.68 13.42 219,492 +0.77(+6.09%)
Jan 29, 2024 12.35 13.28 12.05 12.65 265,814 +0.41(+3.35%)
Jan 26, 2024 11.30 12.59 11.30 12.24 288,019 +0.97(+8.61%)
Jan 25, 2024 10.60 11.50 10.25 11.27 159,911 +0.77(+7.33%)
Jan 24, 2024 9.890 11.05 9.520 10.50 318,114 +0.60(+6.06%)
Jan 23, 2024 9.790 9.990 9.010 9.900 223,054 -0.27(-2.65%)
Jan 22, 2024 10.60 10.60 9.500 10.17 231,707 -0.47(-4.42%)
Jan 19, 2024 9.210 11.49 8.800 10.64 381,124 +1.44(+15.65%)
Jan 18, 2024 9.150 9.790 8.710 9.200 277,111 +0.05(+0.55%)
Jan 17, 2024 8.990 9.260 8.460 9.150 230,772 +0.13(+1.44%)
Jan 16, 2024 9.990 10.00 8.200 9.020 459,155 -0.98(-9.80%)
Jan 12, 2024 11.05 11.70 9.210 10.00 568,745 -0.95(-8.68%)
Jan 11, 2024 11.25 13.48 10.45 10.95 423,959 +0.55(+5.29%)
Jan 10, 2024 10.58 11.25 9.110 10.40 323,359 -0.15(-1.42%)
Jan 09, 2024 14.50 14.50 8.660 10.55 1,624,180 -4.30(-28.96%)
Jan 08, 2024 16.00 16.55 14.15 14.85 312,947 -0.66(-4.26%)
Jan 05, 2024 15.40 16.00 15.22 15.51 132,796 +0.01(+0.06%)
Jan 04, 2024 14.95 15.88 14.77 15.50 247,402 +0.37(+2.45%)
Jan 03, 2024 15.95 15.95 14.50 15.13 280,048 -1.87(-11.00%)
Jan 02, 2024 16.25 18.80 16.25 17.00 544,829 +1.25(+7.94%)
Dec 29, 2023 17.00 17.30 13.50 15.75 630,403 -1.20(-7.08%)
Dec 28, 2023 17.95 18.50 13.48 16.95 867,767 -0.92(-5.15%)
Dec 27, 2023 16.30 18.22 16.30 17.87 536,689 +1.62(+9.97%)
Dec 26, 2023 13.87 16.36 13.66 16.25 607,535 +2.65(+19.49%)
Dec 22, 2023 11.75 13.77 11.75 13.60 458,272 +1.90(+16.24%)
Dec 21, 2023 10.62 11.75 10.60 11.70 237,704 +1.09(+10.27%)
Dec 20, 2023 10.43 10.92 10.43 10.61 183,575 +0.23(+2.22%)
Dec 19, 2023 10.39 10.49 10.09 10.38 154,686 +0.13(+1.27%)
Dec 18, 2023 9.680 10.96 9.500 10.25 196,923 +0.44(+4.49%)
Dec 15, 2023 9.900 9.970 9.650 9.810 94,169 -0.15(-1.51%)
Dec 14, 2023 9.880 10.25 9.550 9.960 178,208 -0.01(-0.10%)
Dec 13, 2023 9.550 10.00 9.530 9.970 192,368 +0.44(+4.61%)
Dec 12, 2023 9.150 9.890 9.150 9.530 162,269 +0.35(+3.82%)
Dec 11, 2023 9.870 9.870 8.810 9.180 356,111 -0.91(-9.02%)
Dec 08, 2023 9.350 10.12 9.300 10.09 358,057 +0.81(+8.73%)
Dec 07, 2023 9.510 9.979 9.090 9.280 147,466 -0.27(-2.83%)
Dec 06, 2023 9.500 9.920 9.410 9.550 164,222 +0.16(+1.70%)
Dec 05, 2023 9.500 10.10 9.311 9.390 397,277 -0.02(-0.21%)
Dec 04, 2023 9.770 10.14 8.700 9.410 647,187 +0.84(+9.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.