Cryptocurrencies: 1255
Markets: 4419
USDT Markets: 924
Total Market Cap: 190.6 Bn USDT
24h Volume: 59.4 Bn USDT
BTC Dominance: 68.67%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Litecoin (LTC) price and metrics

      View the end of month prices and price metrics for Litecoin (LTC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Litecoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.008791503845714 0.0088590662926435 0.0085775937186554 0.0086261763935909 0.008791503845714 36148.630950928
      31 Aug 2017 0.015390625223517 0.015746916644275 0.013986149958024 0.014319166385879 0.015390625223517 203120.89453125
      31 Aug 2016 0.0065815667621791 0.0066472999751568 0.0065438766032457 0.0065778065472841 0.0065815667621791 15036.325663249
      31 Aug 2015 0.012359443431099 0.012518426713844 0.012218386555711 0.012478660171231 0.012359443431099 3888.473042806
      31 Aug 2014 0.010139726412793 0.010453329732021 0.010007033435007 0.010363299710055 0.010139726412793 6527.2061971029
      31 Jul 2019 0.00980002 0.0099607166666667 0.0093850622222222 0.0094765033454833 0.00980002 128549.38533213
      31 Jul 2018 0.010151731316 0.010192213696428 0.0097124549793079 0.010058207670227 0.010151731316 36064.653747559
      31 Jul 2017 0.014753568451852 0.015780629900595 0.013229500191907 0.014529661741108 0.014753568451852 143167.01822917
      31 Jul 2016 0.0063305368336538 0.0063359700143337 0.0061665133883556 0.0062184433142344 0.0063305368336538 16899.384806315
      31 Jul 2015 0.016304813325405 0.016673499718308 0.015877739836772 0.015936786308885 0.016304813325405 9347.4817301432
      31 Jul 2014 0.012889330275357 0.013018656522036 0.012500000186265 0.012928990026315 0.012889330275357 3057.290725708
      31 May 2019 0.013379316 0.013395001111111 0.012759314444444 0.013104493351026 0.013379316 249413.08605031
      31 May 2018 0.015801532426849 0.015962785109878 0.015719848452136 0.015885743778199 0.015801532426849 32274.361297607
      31 May 2017 0.011269407905638 0.011464815959334 0.01077704615891 0.011019005998969 0.011269407905638 175747.79453125
      31 May 2016 0.008708736859262 0.008874220152696 0.0085068934907516 0.0085903601720929 0.008708736859262 25054.126302083
      31 May 2015 0.0070880867230395 0.0077920899105569 0.0069698000637194 0.0077232999416689 0.0070880867230395 13175.168782552
      31 May 2014 0.017405000515282 0.018825000151992 0.017400000244379 0.018221515230834 0.017405000515282 3844.1244049072
      31 Mar 2019 0.014743798888889 0.014787696666667 0.014617424444444 0.014732699975658 0.014743798888889 183347.27967115
      31 Mar 2018 0.016822571733168 0.017501597159675 0.016735358429807 0.017297683017594 0.016822571733168 32755.097935268
      31 Mar 2017 0.0068559900857508 0.007970879971981 0.0057265920564532 0.0076219999231398 0.0068559900857508 690456.9015625
      31 Mar 2016 0.0078442798306545 0.0079283332452178 0.0076858832811316 0.007769116666168 0.0078442798306545 19797.346516927
      31 Mar 2015 0.0067222166496019 0.0068325566438337 0.0065233665518463 0.0067817834205925 0.0067222166496019 5562.9972330729
      31 Mar 2014 0.027900050394237 0.028944999910891 0.027650999836624 0.028622999787331 0.027900050394237 2906.7250776291
      31 Dec 2018 0.0081142554473546 0.0082504844499959 0.0080932265975409 0.0082564343594842 0.0081142554473546 88778.305365668
      31 Dec 2017 0.016453732869455 0.017075184200491 0.016289398606334 0.016728014019983 0.016453732869455 86673.098772321
      31 Dec 2016 0.0045060124248266 0.0045960299903527 0.0044665524037555 0.0045868599554524 0.0045060124248266 12823.892974854
      31 Dec 2015 0.0080825866510471 0.008207063190639 0.0080337099110087 0.0081213898956776 0.0080825866510471 2486.2272135417
      31 Dec 2014 0.0085820332169533 0.0087690564493338 0.0085557634010911 0.0087313701709112 0.0085820332169533 1487.365620931
      31 Oct 2019 - - - 0.0054380071386382 - 74933.372159441
      31 Oct 2018 0.0078340013278648 0.0079077327391133 0.0077089637634344 0.0077964049414732 0.0078340013278648 24171.827651978
      31 Oct 2017 0.0086860757853304 0.0092173287911075 0.0086440828495792 0.0091757199593953 0.0086860757853304 51179.420323372
      31 Oct 2016 0.0056860900173585 0.0057905165789028 0.005643739985923 0.0057362499646842 0.0056860900173585 5468.0008544922
      31 Oct 2015 0.011602536464731 0.012152483376364 0.011542219668627 0.012026583465437 0.011602536464731 6351.3790181478
      31 Oct 2014 0.011038333488007 0.011151836564143 0.010796593502164 0.011002866861721 0.011038333488007 1106.9734446208
      31 Jan 2019 0.0091687225503847 0.0092926198849455 0.0090925138210878 0.0091644199565053 0.0091687225503847 110156.15744019
      31 Jan 2018 0.016082497546449 0.016493498813361 0.015989618841559 0.016430427785963 0.016082497546449 38975.604003906
      31 Jan 2017 0.0041949238628149 0.0046069239266217 0.0041823479346931 0.0044283099472523 0.0041949238628149 169158.04428711
      31 Jan 2016 0.0082431668415666 0.0082625367989143 0.0080294435222944 0.0080897466590007 0.0082431668415666 6856.6030273438
      31 Jan 2015 0.0087067767356833 0.0087582732861241 0.0082932465399305 0.0083926633621256 0.0087067767356833 5784.4397379557
      31 Jan 2014 0.026399999856949 0.026599999517202 0.025809999555349 0.026599990203977 0.026399999856949 842.06884765625
      30 Sep 2018 0.0092473011463881 0.0094343612436205 0.009156322455965 0.0093349936651066 0.0092473011463881 37980.445037842
      30 Sep 2017 0.012735711277596 0.012914615683258 0.012663972830134 0.012695702724159 0.012735711277596 32510.716582979
      30 Sep 2016 0.0063005033880472 0.0063732566001515 0.0062884466412167 0.0063401733835538 0.0063005033880472 7968.2439371745
      30 Sep 2015 0.012749136735996 0.012826253039141 0.012472429933647 0.012594343163073 0.012749136735996 1913.2259521484
      30 Sep 2014 0.011841896610955 0.012519056908786 0.011251549857358 0.011331010299424 0.011841896610955 2616.7808736165
      30 Jun 2019 0.011363753 0.012124655555556 0.010819625555556 0.011258670014113 0.011363753 315204.05100414
      30 Jun 2018 0.012748958892189 0.013073578709736 0.012569081154652 0.01274117489811 0.012748958892189 43171.569519043
      30 Jun 2017 0.016066981852055 0.016372798383236 0.015656327828765 0.015864881873131 0.016066981852055 71573.13125
      30 Jun 2016 0.0062491466912131 0.0063906967019041 0.0062049999833107 0.0063706066769858 0.0062491466912131 11754.056803385
      30 Jun 2015 0.015567909615735 0.016964890062809 0.01452844341596 0.014658823609352 0.015567909615735 41717.573404948
      30 Jun 2014 0.013824009802192 0.014975995291024 0.013600005302578 0.014863499905914 0.013824009802192 7505.4582214355
      30 Apr 2018 0.016079463064671 0.016402500016349 0.015216487459838 0.016324618565185 0.016079463064671 37324.243512835
      30 Apr 2017 0.01171356793493 0.012290824018419 0.011529223993421 0.01195000000298 0.01171356793493 271159.86503906
      30 Apr 2016 0.0081598302349448 0.0084476231907805 0.0081284067903956 0.0084342031429211 0.0081598302349448 43445.837727865
      30 Apr 2015 0.006146603419135 0.0062365133004884 0.0058563599983851 0.0060686465973655 0.006146603419135 14591.430450439
      30 Apr 2014 0.024977499619126 0.025289999321103 0.023628499358892 0.023628504946828 0.024977499619126 812.39930343628
      30 Nov 2019 - - - 0.0053980785658245 - 67640.03025836
      30 Nov 2018 0.007964156775011 0.0080070990241236 0.0078029088779456 0.007892583289908 0.007964156775011 42507.025065104
      30 Nov 2017 0.0086709471153361 0.0089073157204049 0.008356438683612 0.0085875586207424 0.0086709471153361 93522.257952009
      30 Nov 2016 0.0051838665579756 0.0052722898932795 0.0051683898394306 0.0052313933459421 0.0051838665579756 5961.7701822917
      30 Nov 2015 0.0095559265464544 0.0099527233590682 0.0094921601315339 0.0099326400086284 0.0095559265464544 8951.8593343099
      30 Nov 2014 0.0094000265623132 0.0096268700435758 0.0093400431796908 0.0094636433447401 0.0094000265623132 928.7532526652
      29 Feb 2016 0.0078061800450087 0.0079379600162307 0.0077708368189633 0.0078815668821335 0.0078061800450087 14279.184570312
      28 Feb 2018 0.019642357315336 0.020762248763016 0.019627967051097 0.020296888159854 0.019642357315336 45462.791364397
      28 Feb 2017 0.0031852359883487 0.0032517000101507 0.0031727059744298 0.0032225919887424 0.0031852359883487 20563.990643311
      28 Feb 2015 0.0072439067686598 0.0074041600649556 0.0071850665844977 0.0073033400500814 0.0072439067686598 5075.472849528
      28 Feb 2014 0.024848999455571 0.024984769523144 0.024000000208616 0.024520000442863 0.024848999455571 1189.6450195312
      Select from cryptocurrencies
        Available exchanges