Litecoin is a cryptocurrency that uses a faster payment confirmation schedule and a different cryptographic algorithm than Bitcoin.
| Date | Open | Close | High | Low | USD Chg | % Chg |
|---|---|---|---|---|---|---|
| 2025-05-18 | 97.18 | 98.41 | 101.95 | 96.23 | 1.24 | 1.2709 |
| 2025-05-17 | 100.36 | 97.26 | 101.13 | 95.70 | -3.11 | -3.0939 |
| 2025-05-16 | 100.45 | 100.36 | 102.15 | 97.59 | -0.08 | -0.0846 |
| 2025-05-15 | 99.96 | 100.59 | 101.09 | 95.77 | 0.64 | 0.6353 |
| 2025-05-14 | 103.81 | 100.10 | 104.97 | 98.74 | -3.71 | -3.5738 |
| 2025-05-13 | 101.92 | 103.83 | 105.31 | 100.10 | 1.91 | 1.8741 |
| 2025-05-12 | 101.68 | 101.92 | 104.75 | 98.96 | 0.24 | 0.2360 |
| 2025-05-11 | 104.17 | 101.68 | 104.23 | 98.61 | -2.49 | -2.3904 |
| 2025-05-10 | 103.38 | 104.11 | 105.27 | 100.70 | 0.73 | 0.7110 |
| 2025-05-09 | 94.48 | 103.38 | 106.34 | 94.48 | 8.90 | 9.4205 |
| 2025-05-08 | 92.53 | 94.48 | 95.95 | 91.19 | 1.95 | 2.1075 |
| 2025-05-07 | 91.61 | 91.81 | 93.14 | 87.27 | 0.20 | 0.2183 |
| 2025-05-06 | 83.05 | 91.65 | 93.32 | 81.17 | 8.60 | 10.3552 |
| 2025-05-05 | 86.86 | 83.01 | 89.43 | 81.80 | -3.85 | -4.4324 |
| 2025-05-04 | 85.91 | 87.06 | 87.06 | 84.85 | 1.15 | 1.3386 |
| 2025-05-03 | 87.63 | 85.88 | 87.66 | 85.79 | -1.76 | -2.0027 |
| 2025-05-02 | 89.07 | 87.60 | 89.45 | 87.29 | -1.47 | -1.6560 |
| 2025-05-01 | 84.30 | 89.32 | 90.97 | 84.18 | 5.02 | 5.9553 |
| 2025-04-30 | 86.29 | 84.30 | 86.29 | 81.67 | -1.99 | -2.3063 |
| 2025-04-29 | 85.58 | 86.05 | 87.18 | 84.68 | 0.47 | 0.5434 |
| 2025-04-28 | 85.84 | 86.20 | 88.00 | 84.02 | 0.35 | 0.4136 |
| 2025-04-27 | 85.24 | 85.95 | 87.18 | 83.88 | 0.72 | 0.8389 |
| 2025-04-26 | 87.20 | 85.22 | 87.93 | 85.22 | -1.99 | -2.2764 |
| 2025-04-25 | 84.05 | 87.20 | 88.05 | 83.86 | 3.16 | 3.7539 |
| 2025-04-24 | 82.31 | 84.11 | 84.56 | 80.95 | 1.80 | 2.1869 |
| 2025-04-23 | 84.61 | 82.06 | 85.11 | 81.84 | -2.55 | -3.0138 |
| 2025-04-22 | 78.90 | 84.58 | 85.21 | 78.32 | 5.68 | 7.1990 |
| 2025-04-21 | 78.87 | 78.92 | 81.11 | 77.50 | 0.05 | 0.0571 |
| 2025-04-20 | 76.69 | 78.66 | 79.70 | 75.50 | 1.97 | 2.5690 |
| 2025-04-19 | 76.62 | 76.63 | 76.82 | 75.06 | 0.01 | 0.0131 |
| 2025-04-18 | 75.54 | 76.62 | 76.99 | 74.88 | 1.08 | 1.4297 |
| 2025-04-17 | 74.51 | 75.46 | 76.48 | 73.84 | 0.95 | 1.2750 |
| 2025-04-16 | 75.88 | 74.51 | 76.18 | 73.64 | -1.37 | -1.8055 |
| 2025-04-15 | 78.49 | 75.66 | 78.59 | 74.85 | -2.83 | -3.6119 |
| 2025-04-14 | 79.44 | 78.49 | 79.51 | 75.95 | -0.95 | -1.1959 |
| 2025-04-13 | 77.78 | 79.51 | 80.13 | 76.89 | 1.72 | 2.2178 |
| 2025-04-12 | 75.67 | 77.54 | 80.05 | 75.65 | 1.86 | 2.4646 |
| 2025-04-11 | 74.88 | 75.67 | 77.45 | 74.88 | 0.79 | 1.0550 |
| 2025-04-10 | 74.19 | 75.25 | 75.25 | 71.22 | 1.06 | 1.4220 |
| 2025-04-09 | 69.53 | 73.91 | 78.15 | 69.45 | 4.38 | 6.2994 |
| 2025-04-08 | 72.75 | 69.74 | 73.43 | 66.74 | -3.01 | -4.1375 |
| 2025-04-07 | 68.03 | 72.75 | 72.75 | 63.61 | 4.72 | 6.9381 |
| 2025-04-06 | 82.20 | 68.37 | 82.45 | 67.48 | -13.83 | -16.8258 |
| 2025-04-05 | 84.44 | 82.20 | 84.48 | 81.79 | -2.25 | -2.6587 |
| 2025-04-04 | 83.22 | 84.28 | 85.03 | 81.63 | 1.06 | 1.2737 |
| 2025-04-03 | 84.30 | 83.18 | 84.55 | 80.24 | -1.11 | -1.3227 |
| 2025-04-02 | 82.70 | 84.22 | 88.13 | 80.97 | 1.52 | 1.8381 |
| 2025-04-01 | 84.06 | 82.57 | 85.79 | 82.47 | -1.49 | -1.7667 |
| 2025-03-31 | 85.15 | 83.93 | 85.68 | 80.87 | -1.23 | -1.4386 |
| 2025-03-30 | 86.62 | 85.29 | 86.78 | 84.54 | -1.33 | -1.5354 |
| 2025-03-29 | 87.47 | 86.62 | 87.61 | 84.22 | -0.84 | -0.9661 |
| 2025-03-28 | 90.66 | 87.47 | 91.08 | 85.74 | -3.19 | -3.5188 |
| 2025-03-27 | 93.97 | 90.66 | 95.00 | 90.66 | -3.32 | -3.5277 |
| 2025-03-26 | 94.00 | 93.97 | 96.49 | 91.22 | -0.03 | -0.0319 |
| 2025-03-25 | 92.17 | 93.83 | 96.00 | 92.08 | 1.66 | 1.8065 |
| 2025-03-24 | 92.71 | 92.24 | 95.57 | 92.08 | -0.47 | -0.5016 |
| 2025-03-23 | 91.45 | 92.77 | 92.98 | 90.79 | 1.32 | 1.4434 |
| 2025-03-22 | 91.11 | 91.45 | 92.18 | 90.59 | 0.34 | 0.3787 |
| 2025-03-21 | 92.82 | 91.14 | 93.86 | 90.38 | -1.68 | -1.8153 |
| 2025-03-20 | 93.27 | 92.90 | 93.62 | 90.09 | -0.36 | -0.3914 |
| 2025-03-19 | 90.17 | 93.39 | 94.51 | 89.60 | 3.22 | 3.5712 |
| 2025-03-18 | 89.67 | 90.10 | 90.83 | 87.22 | 0.43 | 0.4795 |
| 2025-03-17 | 93.69 | 89.67 | 94.17 | 89.54 | -4.02 | -4.2907 |
| 2025-03-16 | 92.41 | 93.76 | 94.32 | 88.56 | 1.36 | 1.4664 |
| 2025-03-15 | 92.29 | 92.40 | 94.05 | 91.21 | 0.11 | 0.1192 |
| 2025-03-14 | 88.99 | 92.33 | 92.74 | 88.56 | 3.34 | 3.7476 |
| 2025-03-13 | 89.90 | 88.98 | 90.77 | 86.26 | -0.92 | -1.0234 |
| 2025-03-12 | 88.32 | 90.16 | 92.87 | 87.66 | 1.84 | 2.0835 |
| 2025-03-11 | 87.79 | 88.22 | 93.10 | 86.18 | 0.43 | 0.4898 |
| 2025-03-10 | 96.69 | 87.66 | 98.87 | 83.62 | -9.03 | -9.3396 |
| 2025-03-09 | 100.87 | 96.78 | 101.55 | 93.09 | -4.09 | -4.0547 |
| 2025-03-08 | 106.44 | 100.74 | 106.78 | 100.74 | -5.71 | -5.3598 |
| 2025-03-07 | 101.73 | 106.72 | 108.60 | 101.14 | 4.99 | 4.9051 |
| 2025-03-06 | 111.82 | 101.67 | 111.82 | 97.94 | -10.15 | -9.0730 |
| 2025-03-05 | 102.55 | 110.82 | 112.89 | 100.70 | 8.27 | 8.0696 |
| 2025-03-04 | 105.59 | 102.76 | 105.95 | 94.71 | -2.82 | -2.6756 |
| 2025-03-03 | 122.61 | 105.25 | 123.00 | 102.56 | -17.36 | -14.1593 |
| 2025-03-02 | 122.36 | 122.88 | 130.07 | 118.31 | 0.52 | 0.4291 |
| 2025-03-01 | 126.75 | 122.21 | 127.64 | 122.18 | -4.54 | -3.5819 |
| 2025-02-28 | 118.05 | 127.09 | 130.49 | 114.60 | 9.04 | 7.6581 |
| 2025-02-27 | 125.02 | 117.88 | 131.75 | 117.11 | -7.15 | -5.7151 |
| 2025-02-26 | 117.85 | 124.08 | 128.00 | 117.05 | 6.23 | 5.2821 |
| 2025-02-25 | 114.13 | 117.48 | 121.29 | 106.19 | 3.35 | 2.9309 |
| 2025-02-24 | 124.10 | 114.08 | 125.32 | 112.77 | -10.02 | -8.0704 |
| 2025-02-23 | 126.32 | 124.20 | 130.31 | 121.74 | -2.12 | -1.6783 |
| 2025-02-22 | 129.57 | 126.40 | 130.13 | 125.34 | -3.17 | -2.4466 |
| 2025-02-21 | 135.72 | 129.88 | 139.91 | 123.86 | -5.84 | -4.3031 |
| 2025-02-20 | 131.06 | 135.76 | 139.03 | 126.16 | 4.70 | 3.5863 |
| 2025-02-19 | 131.74 | 131.06 | 139.36 | 130.82 | -0.68 | -0.5162 |
| 2025-02-18 | 122.05 | 131.58 | 133.87 | 120.16 | 9.52 | 7.8042 |
| 2025-02-17 | 125.49 | 122.38 | 127.37 | 120.35 | -3.11 | -2.4744 |
| 2025-02-16 | 136.68 | 125.49 | 136.72 | 124.05 | -11.19 | -8.1873 |
| 2025-02-15 | 129.85 | 136.72 | 136.82 | 127.91 | 6.87 | 5.2909 |
| 2025-02-14 | 126.70 | 129.67 | 133.53 | 124.35 | 2.97 | 2.3442 |
| 2025-02-13 | 122.98 | 126.92 | 129.06 | 119.10 | 3.95 | 3.2080 |
| 2025-02-12 | 117.50 | 122.88 | 129.21 | 112.28 | 5.38 | 4.5789 |
| 2025-02-11 | 128.83 | 117.61 | 131.11 | 115.93 | -11.22 | -8.7095 |
| 2025-02-10 | 113.35 | 128.78 | 131.98 | 112.43 | 15.43 | 13.6127 |
| 2025-02-09 | 106.60 | 112.79 | 113.96 | 102.30 | 6.19 | 5.8068 |
| 2025-02-08 | 103.29 | 106.98 | 107.59 | 101.75 | 3.69 | 3.5725 |
| 2025-02-07 | 104.23 | 103.34 | 107.89 | 100.69 | -0.89 | -0.8539 |
| 2025-02-06 | 105.98 | 104.00 | 109.24 | 99.64 | -1.98 | -1.8684 |
| 2025-02-05 | 103.48 | 106.26 | 108.81 | 101.69 | 2.78 | 2.6866 |
| 2025-02-04 | 100.24 | 103.41 | 105.67 | 98.69 | 3.17 | 3.1624 |
| 2025-02-03 | 93.87 | 100.24 | 108.91 | 92.80 | 6.37 | 6.7860 |
| 2025-02-02 | 116.02 | 94.00 | 118.12 | 85.03 | -22.02 | -18.9803 |
| 2025-02-01 | 129.70 | 116.58 | 131.10 | 113.72 | -13.12 | -10.1157 |
| 2025-01-31 | 129.05 | 129.82 | 134.72 | 125.50 | 0.77 | 0.5967 |
| 2025-01-30 | 125.64 | 129.55 | 133.99 | 125.09 | 3.91 | 3.1121 |
| 2025-01-29 | 113.12 | 125.48 | 126.09 | 109.98 | 12.36 | 10.9264 |
| 2025-01-28 | 115.89 | 113.41 | 116.92 | 109.39 | -2.49 | -2.1443 |
| 2025-01-27 | 112.20 | 115.89 | 116.17 | 106.33 | 3.70 | 3.2934 |
| 2025-01-26 | 123.99 | 112.37 | 124.94 | 112.10 | -11.62 | -9.3721 |
| 2025-01-25 | 122.93 | 124.15 | 129.16 | 120.49 | 1.22 | 0.9925 |
| 2025-01-24 | 116.60 | 122.45 | 125.50 | 116.18 | 5.85 | 5.0129 |
| 2025-01-23 | 113.66 | 116.80 | 117.17 | 111.25 | 3.15 | 2.7671 |
| 2025-01-22 | 117.34 | 113.53 | 118.04 | 112.65 | -3.81 | -3.2470 |
| 2025-01-21 | 114.55 | 117.10 | 124.66 | 114.07 | 2.55 | 2.2262 |
| 2025-01-20 | 116.43 | 114.13 | 125.91 | 113.67 | -2.31 | -1.9797 |
| 2025-01-19 | 121.58 | 115.93 | 125.19 | 111.93 | -5.65 | -4.6471 |
| 2025-01-18 | 124.85 | 120.50 | 130.16 | 119.60 | -4.35 | -3.4882 |
| 2025-01-17 | 138.56 | 125.31 | 140.73 | 124.85 | -13.26 | -9.5663 |
| 2025-01-16 | 119.89 | 138.56 | 140.48 | 116.00 | 18.67 | 15.5726 |
| 2025-01-15 | 102.27 | 120.20 | 121.01 | 100.73 | 17.93 | 17.5271 |
| 2025-01-14 | 98.69 | 102.18 | 103.23 | 97.88 | 3.49 | 3.5365 |
| 2025-01-13 | 100.01 | 99.03 | 100.14 | 93.36 | -0.97 | -0.9750 |
| 2025-01-12 | 104.07 | 99.58 | 104.23 | 99.56 | -4.49 | -4.3146 |
| 2025-01-11 | 103.56 | 104.20 | 105.20 | 102.14 | 0.64 | 0.6180 |
| 2025-01-10 | 103.85 | 103.56 | 106.20 | 102.22 | -0.29 | -0.2793 |
| 2025-01-09 | 102.09 | 103.78 | 105.78 | 100.12 | 1.70 | 1.6604 |
| 2025-01-08 | 103.56 | 102.23 | 103.75 | 97.45 | -1.33 | -1.2843 |
| 2025-01-07 | 112.59 | 103.56 | 113.79 | 102.12 | -9.04 | -8.0247 |
| 2025-01-06 | 114.76 | 112.89 | 117.00 | 111.66 | -1.86 | -1.6252 |
| 2025-01-05 | 112.02 | 114.82 | 116.75 | 110.72 | 2.80 | 2.5041 |
| 2025-01-04 | 111.43 | 112.35 | 112.86 | 110.16 | 0.92 | 0.8257 |
| 2025-01-03 | 104.90 | 111.43 | 114.70 | 104.14 | 6.53 | 6.2253 |
| 2025-01-02 | 105.59 | 104.88 | 107.93 | 104.56 | -0.70 | -0.6677 |
| 2025-01-01 | 104.50 | 106.17 | 107.93 | 102.01 | 1.67 | 1.5933 |
| 2024-12-31 | 98.38 | 104.79 | 105.15 | 98.01 | 6.41 | 6.5159 |
| 2024-12-30 | 100.33 | 98.32 | 102.76 | 97.50 | -2.01 | -2.0035 |
| 2024-12-29 | 99.96 | 100.57 | 101.42 | 96.74 | 0.61 | 0.6052 |
| 2024-12-28 | 100.58 | 100.02 | 101.55 | 98.54 | -0.56 | -0.5568 |
| 2024-12-27 | 102.94 | 100.23 | 106.29 | 99.41 | -2.71 | -2.6326 |
| 2024-12-26 | 107.47 | 102.94 | 107.67 | 101.05 | -4.53 | -4.2107 |
| 2024-12-25 | 108.37 | 107.45 | 110.27 | 106.95 | -0.93 | -0.8536 |
| 2024-12-24 | 106.36 | 108.49 | 110.62 | 104.95 | 2.13 | 2.0026 |
| 2024-12-23 | 102.37 | 106.33 | 107.38 | 99.43 | 3.96 | 3.8685 |
| 2024-12-22 | 98.25 | 102.37 | 105.83 | 97.53 | 4.12 | 4.1936 |
| 2024-12-21 | 105.56 | 98.69 | 105.92 | 96.74 | -6.88 | -6.5129 |
| 2024-12-20 | 101.18 | 103.93 | 105.56 | 86.81 | 2.76 | 2.7230 |