Grayscale Litecoin

LTCN
🏛️ usa →
8.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 13.50 14.15 12.62 12.79 0.2M
2024-12-30 13.44 13.62 12.28 13.29 0.2M
2024-12-27 14.00 14.00 13.48 13.66 0.1M
2024-12-26 14.88 14.88 13.81 13.97 0.2M
2024-12-24 15.50 15.74 15.21 15.32 0.1M
2024-12-23 16.50 16.70 14.69 15.11 0.1M
2024-12-20 14.65 16.48 13.58 16.31 0.2M
2024-12-19 16.75 17.15 14.37 15.35 0.2M
2024-12-18 17.51 18.48 16.30 16.56 0.2M
2024-12-17 17.25 18.87 16.75 18.49 0.2M
2024-12-16 19.55 19.83 17.52 18.22 0.3M
2024-12-13 20.26 20.44 19.03 19.55 0.1M
2024-12-12 20.40 20.70 19.25 19.26 0.2M
2024-12-11 19.50 22.50 19.27 20.15 0.3M
2024-12-10 18.55 19.00 17.55 19.00 0.2M
2024-12-09 22.28 22.29 18.75 18.81 0.3M
2024-12-06 20.65 22.84 20.01 22.25 0.3M
2024-12-05 22.62 23.76 20.51 20.60 0.5M
2024-12-04 19.78 21.24 19.03 21.24 0.3M
2024-12-03 19.94 20.33 18.75 19.96 0.4M
2024-12-02 17.31 20.00 16.37 19.97 0.5M
2024-11-29 14.51 15.80 14.51 14.77 0.2M
2024-11-27 13.80 14.77 13.27 14.25 0.3M
2024-11-26 15.05 15.35 13.10 13.31 0.3M
2024-11-25 17.00 17.25 15.05 15.23 0.2M
2024-11-22 15.79 16.99 14.70 16.47 0.3M
2024-11-21 15.29 17.87 14.65 16.10 0.4M
2024-11-20 17.67 17.67 14.60 14.65 0.3M
2024-11-19 18.40 18.49 17.01 17.10 0.2M
2024-11-18 17.30 18.60 17.12 18.47 0.3M
2024-11-15 16.66 16.79 16.01 16.40 0.2M
2024-11-14 15.00 16.48 15.00 16.46 0.2M
2024-11-13 14.70 15.39 14.18 14.84 0.2M
2024-11-12 14.26 14.95 13.52 14.74 0.2M
2024-11-11 14.49 15.38 13.74 14.29 0.3M
2024-11-08 13.98 14.51 12.50 13.26 0.3M
2024-11-07 15.01 15.85 13.78 14.30 0.3M
2024-11-06 16.21 16.75 14.62 15.00 0.3M
2024-11-05 14.86 15.61 14.50 14.58 0.2M
2024-11-04 16.23 16.50 14.40 14.72 0.2M
2024-11-01 16.23 17.34 15.76 16.25 0.1M
2024-10-31 17.44 17.53 15.90 16.32 0.1M
2024-10-30 18.72 18.74 17.30 17.57 0.2M
2024-10-29 16.95 19.65 16.91 18.48 0.5M
2024-10-28 14.50 16.41 14.50 16.40 0.3M
2024-10-25 14.58 14.64 14.07 14.50 0.2M
2024-10-24 14.00 15.00 13.52 14.50 0.3M
2024-10-23 13.95 14.39 13.32 13.43 0.1M
2024-10-22 14.89 14.99 13.78 14.02 0.2M
2024-10-21 15.39 15.75 14.65 14.80 0.2M
2024-10-18 14.32 15.51 14.27 15.40 0.3M
2024-10-17 14.99 14.99 14.03 14.26 0.2M
2024-10-16 14.30 14.98 14.30 14.77 0.3M
2024-10-15 13.49 14.60 13.35 13.94 0.3M
2024-10-14 12.20 13.44 12.01 13.35 0.1M
2024-10-11 12.24 13.05 11.75 11.99 0.1M
2024-10-10 12.83 13.68 12.07 12.12 0.1M
2024-10-09 13.71 14.10 12.77 12.85 0.1M
2024-10-08 14.30 14.75 13.58 13.71 0.1M
2024-10-07 14.64 15.47 14.09 14.37 0.1M
2024-10-04 14.50 15.35 14.05 14.55 0.1M
2024-10-03 13.79 14.30 12.65 14.05 0.1M
2024-10-02 13.45 14.20 12.80 13.45 0.1M
2024-10-01 14.51 14.98 13.27 13.54 0.2M
2024-09-30 15.11 15.25 14.42 14.51 0.1M
2024-09-27 14.75 15.59 14.57 15.17 0.1M
2024-09-26 14.25 15.19 13.85 14.22 0.2M
2024-09-25 15.00 15.50 13.53 13.75 0.2M
2024-09-24 15.00 15.41 14.31 15.00 0.1M
2024-09-23 15.37 15.94 14.95 15.05 0.2M
2024-09-20 13.70 15.28 13.51 14.95 0.1M
2024-09-19 14.00 14.19 13.52 13.90 0.1M
2024-09-18 12.56 13.15 11.85 12.60 0.1M
2024-09-17 12.40 13.04 11.81 12.51 0.1M
2024-09-16 12.82 12.99 11.54 12.00 0.1M
2024-09-13 10.80 13.50 10.80 12.92 0.2M
2024-09-12 11.40 11.40 10.56 10.79 0.1M
2024-09-11 10.55 11.30 10.10 11.04 0.1M
2024-09-10 10.68 10.75 10.12 10.42 0.1M
2024-09-09 10.18 10.90 10.06 10.50 0.1M
2024-09-06 10.50 10.73 9.87 10.05 0.2M
2024-09-05 11.05 11.79 10.43 10.48 0.2M
2024-09-04 11.30 12.21 10.93 10.98 0.1M
2024-09-03 12.59 12.64 11.24 11.33 0.1M
2024-08-30 12.99 12.99 12.10 12.59 0.1M
2024-08-29 13.07 13.95 12.60 12.94 0.1M
2024-08-28 13.89 13.94 12.56 13.06 0.2M
2024-08-27 14.28 14.92 13.75 14.43 0.1M
2024-08-26 13.00 14.77 12.60 14.27 0.1M
2024-08-23 11.00 13.22 11.00 13.02 0.2M
2024-08-22 11.00 11.18 10.77 10.89 0.1M
2024-08-21 11.44 11.73 10.72 11.04 0.1M
2024-08-20 11.14 11.90 10.90 11.70 0.2M
2024-08-19 11.38 11.78 10.62 10.91 0.1M
2024-08-16 11.48 11.90 10.25 11.38 0.1M
2024-08-15 11.33 11.94 11.00 11.27 0.1M
2024-08-14 12.00 12.32 11.00 11.22 0.1M
2024-08-13 11.97 12.16 11.49 12.00 0.1M
2024-08-12 11.50 12.18 11.42 11.80 0.2M
2024-08-09 11.18 11.50 10.41 11.50 0.1M
2024-08-08 9.93 11.41 9.60 11.05 0.2M
2024-08-07 11.38 11.80 9.25 9.46 0.4M
2024-08-06 12.06 13.00 10.80 10.95 0.3M
2024-08-05 12.13 12.98 10.52 11.98 0.4M
2024-08-02 15.08 15.97 14.15 14.98 0.2M
2024-08-01 16.70 17.28 15.02 15.15 0.2M
2024-07-31 17.60 17.87 15.81 16.65 0.2M
2024-07-30 18.59 18.59 16.68 17.35 0.2M
2024-07-29 19.99 20.49 18.50 18.61 0.1M
2024-07-26 19.97 20.40 18.75 18.88 0.2M
2024-07-25 20.35 20.59 18.53 18.89 0.2M
2024-07-24 22.71 22.89 20.58 20.76 0.1M
2024-07-23 23.65 23.74 22.30 22.71 0.1M
2024-07-22 24.94 25.43 23.01 23.85 0.1M
2024-07-19 24.15 24.88 23.28 24.66 0.1M
2024-07-18 24.00 25.38 23.64 24.06 0.2M
2024-07-17 23.12 24.22 22.88 23.95 0.2M
2024-07-16 21.37 23.49 21.36 23.12 0.1M
2024-07-15 20.51 21.49 20.15 21.09 0.1M
2024-07-12 19.99 19.99 19.05 19.55 0.1M
2024-07-11 20.98 20.98 18.21 19.48 0.1M
2024-07-10 18.87 19.98 18.50 19.97 0.1M
2024-07-09 19.00 19.01 18.20 18.60 0.1M
2024-07-08 19.44 19.44 17.85 18.20 0.1M
2024-07-05 18.70 19.43 18.10 18.47 0.2M
2024-07-03 20.99 20.99 20.20 20.70 0.0M
2024-07-02 21.72 22.02 19.61 21.39 0.1M
2024-07-01 21.71 22.45 21.14 21.65 0.1M
2024-06-28 21.00 21.97 20.95 21.14 0.1M
2024-06-27 21.27 22.40 20.83 21.00 0.1M
2024-06-26 18.50 21.68 18.16 20.50 0.1M
2024-06-25 18.51 18.87 17.92 18.29 0.2M
2024-06-24 18.77 19.25 17.63 18.05 0.2M
2024-06-21 19.75 19.99 19.15 19.97 0.1M
2024-06-20 18.96 20.26 18.37 19.94 0.1M
2024-06-18 18.18 18.92 16.81 18.55 0.3M
2024-06-17 19.02 19.30 16.83 18.50 0.2M
2024-06-14 21.40 21.60 18.93 19.01 0.2M
2024-06-13 22.22 23.35 21.20 21.54 0.1M
2024-06-12 21.16 23.34 20.55 22.22 0.1M
2024-06-11 22.85 22.86 20.02 20.25 0.3M
2024-06-10 25.43 25.50 22.80 23.48 0.2M
2024-06-07 26.33 27.05 25.00 25.58 0.1M
2024-06-06 26.40 26.49 25.80 26.15 0.1M
2024-06-05 26.00 26.47 25.41 26.11 0.1M
2024-06-04 26.00 27.34 25.35 25.95 0.2M
2024-06-03 27.10 28.53 25.95 25.95 0.1M
2024-05-31 27.28 28.85 25.97 27.20 0.1M
2024-05-30 28.12 29.09 27.49 27.99 0.1M
2024-05-29 28.79 28.99 26.75 28.99 0.1M
2024-05-28 29.50 29.98 28.28 28.80 0.1M
2024-05-24 30.69 30.70 29.10 29.41 0.1M
2024-05-23 30.17 31.00 28.50 30.49 0.1M
2024-05-22 31.95 32.00 30.03 30.29 0.1M
2024-05-21 34.00 34.49 31.62 32.01 0.1M
2024-05-20 32.55 33.56 29.81 33.56 0.2M
2024-05-17 31.55 32.99 31.46 32.55 0.1M
2024-05-16 31.81 32.40 30.58 31.57 0.1M
2024-05-15 28.87 32.11 28.64 31.70 0.2M
2024-05-14 28.10 28.90 27.66 28.75 0.1M
2024-05-13 25.70 28.49 25.41 28.10 0.1M
2024-05-10 26.89 27.82 25.25 25.75 0.1M
2024-05-09 26.49 26.93 25.21 26.74 0.1M
2024-05-08 26.50 26.50 25.03 26.34 0.1M
2024-05-07 25.22 27.79 24.12 27.04 0.3M
2024-05-06 31.00 32.00 25.03 25.11 0.4M
2024-05-03 31.25 32.51 30.30 30.70 0.1M
2024-05-02 28.10 29.79 28.10 29.50 0.2M
2024-05-01 28.05 28.58 26.02 27.65 0.4M
2024-04-30 29.38 30.40 28.20 28.99 0.2M
2024-04-29 35.03 35.69 29.59 31.50 0.3M
2024-04-26 35.31 37.39 35.03 35.70 0.1M
2024-04-25 35.13 37.16 34.19 35.62 0.2M
2024-04-24 40.18 40.26 36.86 36.90 0.3M
2024-04-23 40.50 42.36 39.44 40.20 0.2M
2024-04-22 37.85 41.63 37.54 40.93 0.2M
2024-04-19 36.00 38.73 35.07 36.55 0.2M
2024-04-18 30.33 34.55 30.25 34.55 0.3M
2024-04-17 30.80 33.13 28.69 30.03 0.2M
2024-04-16 30.50 30.73 27.80 30.70 0.3M
2024-04-15 32.54 37.40 30.20 30.75 0.3M
2024-04-12 37.51 37.51 31.50 32.58 0.4M
2024-04-11 42.14 42.45 35.84 38.70 0.5M
2024-04-10 42.52 44.54 41.69 42.95 0.2M
2024-04-09 46.83 46.96 44.04 46.60 0.2M
2024-04-08 45.00 49.60 44.28 47.00 0.3M
2024-04-05 41.35 45.50 41.05 43.95 0.3M
2024-04-04 39.70 44.10 39.01 40.70 0.3M
2024-04-03 40.26 45.75 38.11 38.11 0.8M
2024-04-02 42.81 54.45 39.80 46.85 0.8M
2024-04-01 41.96 47.15 40.32 46.26 0.7M
2024-03-28 33.90 39.93 33.15 38.64 0.4M
2024-03-27 29.50 36.00 29.35 34.24 0.7M
2024-03-26 28.47 29.31 28.20 29.15 0.3M
2024-03-25 26.40 27.90 26.00 27.85 0.4M
2024-03-22 24.87 25.00 23.59 24.92 0.1M
2024-03-21 24.71 25.97 24.16 25.24 0.3M
2024-03-20 22.55 24.27 22.40 24.04 0.2M
2024-03-19 21.99 24.48 21.50 22.50 0.4M
2024-03-18 24.52 25.65 23.70 24.81 0.3M
2024-03-15 23.27 25.39 21.51 25.31 0.5M
2024-03-14 24.72 26.25 24.50 24.61 0.5M
2024-03-13 23.45 24.64 23.40 24.45 0.3M
2024-03-12 23.48 23.71 20.95 23.25 0.5M
2024-03-11 20.81 24.80 20.81 23.51 0.8M
2024-03-08 19.75 20.97 18.30 19.87 0.4M
2024-03-07 18.48 19.74 18.45 19.60 0.5M
2024-03-06 16.31 18.31 16.25 18.31 0.3M
2024-03-05 18.00 19.41 15.11 15.11 0.7M
2024-03-04 16.00 17.75 16.00 17.74 0.6M
2024-03-01 15.25 15.54 14.82 15.35 0.1M
2024-02-29 14.53 15.55 14.06 15.20 0.4M
2024-02-28 13.50 14.50 13.40 13.46 0.3M
2024-02-27 14.28 14.49 13.69 14.19 0.3M
2024-02-26 12.60 13.96 12.55 13.65 0.2M
2024-02-23 13.10 13.15 12.34 12.55 0.2M
2024-02-22 12.90 13.29 12.82 13.08 0.1M
2024-02-21 12.93 12.99 12.25 12.88 0.2M
2024-02-20 12.60 13.39 12.55 13.11 0.2M
2024-02-16 13.10 13.35 12.15 12.47 0.2M
2024-02-15 14.82 14.85 12.60 13.22 0.4M
2024-02-14 15.75 17.05 15.01 15.01 0.5M
2024-02-13 15.00 15.32 13.59 14.75 0.3M
2024-02-12 14.40 15.60 14.40 15.49 0.3M
2024-02-09 14.05 14.77 13.70 14.29 0.3M
2024-02-08 12.50 13.99 12.31 13.45 0.4M
2024-02-07 11.25 12.19 11.18 12.17 0.2M
2024-02-06 11.02 11.85 11.02 11.05 0.2M
2024-02-05 11.46 11.90 11.06 11.15 0.2M
2024-02-02 11.77 12.01 11.03 11.39 0.3M
2024-02-01 12.20 12.36 11.62 11.85 0.2M
2024-01-31 13.12 13.28 11.51 12.20 0.3M
2024-01-30 12.68 13.55 12.68 13.42 0.2M
2024-01-29 12.35 13.28 12.05 12.65 0.3M
2024-01-26 11.30 12.59 11.30 12.24 0.3M
2024-01-25 10.60 11.50 10.25 11.27 0.2M
2024-01-24 9.89 11.05 9.52 10.50 0.3M
2024-01-23 9.79 9.99 9.01 9.90 0.2M
2024-01-22 10.60 10.60 9.50 10.17 0.2M
2024-01-19 9.21 11.49 8.80 10.64 0.4M
2024-01-18 9.15 9.79 8.71 9.20 0.3M
2024-01-17 8.99 9.26 8.46 9.15 0.2M
2024-01-16 9.99 10.00 8.20 9.02 0.5M
2024-01-12 11.05 11.70 9.21 10.00 0.6M
2024-01-11 11.25 13.48 10.45 10.95 0.4M
2024-01-10 10.58 11.25 9.11 10.40 0.3M
2024-01-09 14.50 14.50 8.66 10.55 1.6M
2024-01-08 16.00 16.55 14.15 14.85 0.3M
2024-01-05 15.40 16.00 15.22 15.51 0.1M
2024-01-04 14.95 15.88 14.77 15.50 0.2M
2024-01-03 15.95 15.95 14.50 15.13 0.3M
2024-01-02 16.25 18.80 16.25 17.00 0.5M