Cryptocurrencies: 1116
Markets: 4257
USDT Markets: 858
Total Market Cap: 238.7 Bn USDT
24h Volume: 20.3 Bn USDT
BTC Dominance: 69.94%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Litecoin (LTC) price and metrics

      View the start of month prices and price metrics for Litecoin (LTC). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Aug 2019 0.009504161 0.0098772833333333 0.0094520422222222 0.0097976383302879 0.009504161 125212.44574861
      01 Jul 2019 0.011596813 0.011775363333333 0.011058795555556 0.011389558341797 0.011596813 286565.21117816
      01 Jun 2019 0.013145815 0.01357461 0.013061442222222 0.013341074979771 0.013145815 230493.98105758
      01 Apr 2019 0.014590559 0.014773018888889 0.01450544 0.014709958310704 0.014590559 184420.35510117
      01 Feb 2019 0.0093290725490078 0.0095306849107146 0.0090275711845607 0.0091494924854487 0.0093290725490078 131625.17042542
      01 Jan 2019 0.0081881123284499 0.0083345011290577 0.008076707729035 0.0080821199549569 0.0081881123284499 79359.355889214
      01 Dec 2018 0.0080700955457158 0.0081594789193736 0.007887386613422 0.0079690743651655 0.0080700955457158 36845.565429688
      01 Nov 2018 0.0078840487403795 0.0079202326014638 0.0078243474126793 0.0078399599296972 0.0078840487403795 19183.912078857
      01 Oct 2018 0.0091775537002832 0.0093338537262753 0.0091171924723312 0.0092407061019912 0.0091775537002832 37900.946075439
      01 Sep 2018 0.0091853461926803 0.00929351861123 0.0088189099915326 0.0088284261291847 0.0091853461926803 45368.336853027
      01 Aug 2018 0.010198255185969 0.010304003721103 0.010127900051884 0.010199308744632 0.010198255185969 42260.712799072
      01 Jul 2018 0.012581628630869 0.012721875100397 0.012407352332957 0.012707081157714 0.012581628630869 34630.691375732
      01 Jun 2018 0.015932298963889 0.015977075090632 0.015707524958998 0.015790360979736 0.015932298963889 31328.581634521
      01 May 2018 0.016294701557074 0.016326598556978 0.015978187322617 0.016033821340118 0.016294701557074 33806.896833147
      01 Apr 2018 0.016854900334563 0.017068411090544 0.01662393872227 0.016751330079777 0.016854900334563 29874.079310826
      01 Mar 2018 0.019199867067592 0.019916765657919 0.019160792763744 0.0195781160146 0.019199867067592 38299.249441964
      01 Feb 2018 0.015740874921903 0.016269030049443 0.015227237250656 0.016033248743042 0.015740874921903 55468.541503906
      01 Jan 2018 0.016595372930169 0.016921901809318 0.016046728672726 0.016373859186258 0.016595372930169 79375.654854911
      01 Dec 2017 0.0089352471487863 0.0091862085142306 0.0084200570625918 0.0086792256417019 0.0089352471487863 109666.97935268
      01 Nov 2017 0.007958959788084 0.0086848186329007 0.007804958482406 0.0086079871814166 0.007958959788084 72289.276761736
      01 Oct 2017 0.012483179968383 0.012753768690995 0.012421881513936 0.012737741427762 0.012483179968383 35178.747039795
      01 Sep 2017 0.017825531773269 0.018650828550259 0.014954446504513 0.015389003480474 0.017825531773269 436727.78125
      01 Aug 2017 0.015807239959637 0.016335771729549 0.014450930058956 0.014736896691223 0.015807239959637 139854.03776042
      01 Jul 2017 0.015789986029267 0.01611791588366 0.015423610061407 0.016064087674022 0.015789986029267 66302.274609375
      01 Jun 2017 0.011425353959203 0.012325799837708 0.011029800213873 0.011249373853207 0.011425353959203 302079.18828125
      01 May 2017 0.011276812106371 0.012062499858439 0.010227984003723 0.011739387921989 0.011276812106371 461647.68359375
      01 Apr 2017 0.0071428161114454 0.0075883178971708 0.0062030340544879 0.0068720661103725 0.0071428161114454 339035.95546875
      01 Mar 2017 0.0031379119958729 0.0032509999815375 0.0031248779501766 0.0031892159953713 0.0031379119958729 26805.241015625
      01 Feb 2017 0.0041106439195573 0.0042212020605803 0.0040929220616817 0.004205983877182 0.0041106439195573 47151.737341309
      01 Jan 2017 0.0044874421320856 0.0046351101249456 0.0044358099810779 0.0045140840113163 0.0044874421320856 11595.83999939
      01 Dec 2016 0.0051688966341317 0.0052347967090706 0.0051065099736055 0.0051981032205125 0.0051688966341317 7531.9423421224
      01 Nov 2016 0.0056013332990309 0.0056858300231397 0.0055189699244996 0.0056772466438512 0.0056013332990309 11652.943806966
      01 Oct 2016 0.0062563299822311 0.0063234634386996 0.006235156673938 0.0062951532502969 0.0062563299822311 6637.1559041341
      01 Sep 2016 0.0066719334572554 0.0067216067885359 0.0065699000842869 0.0065922299399972 0.0066719334572554 14982.556437174
      01 Aug 2016 0.0063673099502921 0.0063962466083467 0.0062423935160041 0.0063161000919839 0.0063673099502921 18686.321085612
      01 Jul 2016 0.0063623765793939 0.0063929700603088 0.0062049267192682 0.0062166132653753 0.0063623765793939 19744.622965495
      01 Jun 2016 0.0087781635423501 0.0089031600703796 0.0086498701324066 0.0087043801322579 0.0087781635423501 13418.783691406
      01 May 2016 0.0082193200166027 0.0083154334376256 0.0080676668634017 0.0081719666098555 0.0082193200166027 14760.582682292
      01 Apr 2016 0.0078017998797198 0.0079251335312923 0.007722696599861 0.0078469297538201 0.0078017998797198 10194.779052734
      01 Mar 2016 0.0078830234706402 0.0079490033288797 0.0077864665848513 0.0078215600612263 0.0078830234706402 19986.26953125
      01 Feb 2016 0.0081606597329179 0.0082557400067647 0.008064366877079 0.0082413100947936 0.0081606597329179 5078.7862955729
      01 Jan 2016 0.0080900567894181 0.0081702697401245 0.0079880735526482 0.0080585734297832 0.0080900567894181 8098.5522460938
      01 Dec 2015 0.0095220397536953 0.010245323491593 0.0094459733615319 0.0095433865984281 0.0095220397536953 5645.7233479818
      01 Nov 2015 0.01173178323855 0.01202682685107 0.011499526600043 0.01161451668789 0.01173178323855 5967.318359375
      01 Oct 2015 0.01269358334442 0.013456163307031 0.01244822020332 0.012695563025773 0.01269358334442 26419.48634847
      01 Sep 2015 0.01244992017746 0.012475403336187 0.012261706714829 0.012351100333035 0.01244992017746 2642.8083902995
      01 Aug 2015 0.014749546845754 0.016466003532211 0.014615003330012 0.016365076725682 0.014749546845754 12213.932291667
      01 Jul 2015 0.015326856635511 0.015708799784382 0.014720286863546 0.015520876583954 0.015326856635511 10207.134440104
      01 Jun 2015 0.0072063899909457 0.0073139333787064 0.0070447299319009 0.0070881933594743 0.0072063899909457 7051.2404174805
      01 May 2015 0.0060556633397937 0.0061498767075439 0.0059324934457739 0.0061127433242897 0.0060556633397937 3464.0079345703
      01 Apr 2015 0.0067519367051621 0.006780243323495 0.0055600100507339 0.0067107433763643 0.0067519367051621 5241.6568603516
      01 Mar 2015 0.0073269299852351 0.0075196667263905 0.0071033334049086 0.0072495699860156 0.0073269299852351 5330.2470499674
      01 Feb 2015 0.0080417202164729 0.0087505398939053 0.0079558501020074 0.0087036633243163 0.0080417202164729 8347.5173950195
      01 Jan 2015 0.0086119432623188 0.0086644031107426 0.0084879665325085 0.008556306672593 0.0086119432623188 377.2048034668
      01 Dec 2014 0.0093503367776672 0.0094972467049956 0.0092762634158134 0.0093910933161775 0.0093503367776672 2629.0791625977
      01 Nov 2014 0.010935490019619 0.011077436618507 0.010688710026443 0.010998760039608 0.010935490019619 1864.1122741699
      01 Oct 2014 0.011648286754886 0.011929873377085 0.011461479899784 0.011566683339576 0.011648286754886 1932.9046910604
      01 Sep 2014 0.010033283072213 0.010342016816139 0.010030616385241 0.010167333297431 0.010033283072213 4603.1421508789
      01 Aug 2014 0.012889119796455 0.013028996686141 0.012668496618668 0.012897333440681 0.012889119796455 1441.3732198079
      01 Jul 2014 0.012490009889007 0.013998484704643 0.01249000011012 0.013803009875119 0.012490009889007 9062.8891601562
      01 Jun 2014 0.017211499623954 0.019004999659956 0.016500000841916 0.017529499717057 0.017211499623954 8683.5440063477
      01 May 2014 0.024999494664371 0.025249999947846 0.023750060237944 0.024108564481139 0.024999494664371 334.17812252045
      01 Apr 2014 0.027139495126903 0.028000050224364 0.025919999927282 0.027799999341369 0.027139495126903 966.68632507324
      01 Mar 2014 0.024489909410477 0.024799989536405 0.02411999925971 0.024121049791574 0.024489909410477 369.35412597656
      01 Feb 2014 0.027476709336042 0.027650000527501 0.026500230655074 0.026520000770688 0.027476709336042 2411.5827636719
      01 Jan 2014 0.031449999660254 0.032749999314547 0.031309999525547 0.032710000872612 0.031449999660254 626.93353271484
      Select from cryptocurrencies
        Available exchanges