OTC Markets OTCQX - Delayed Quote USD

Grayscale Litecoin Trust (LTCN)

Compare
15.17 -0.06 (-0.39%)
At close: September 27 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 14.75 15.59 14.57 15.17 15.17 148,100
Sep 26, 2024 14.25 15.19 13.85 14.22 14.22 184,000
Sep 25, 2024 15.00 15.50 13.53 13.75 13.75 218,300
Sep 24, 2024 15.00 15.41 14.31 15.00 15.00 89,500
Sep 23, 2024 15.37 15.94 14.95 15.05 15.05 150,900
Sep 20, 2024 13.70 15.28 13.51 14.95 14.95 116,100
Sep 19, 2024 14.00 14.19 13.52 13.90 13.90 139,800
Sep 18, 2024 12.56 13.15 11.85 12.60 12.60 100,200
Sep 17, 2024 12.40 13.04 11.81 12.51 12.51 117,800
Sep 16, 2024 12.82 12.99 11.54 12.00 12.00 134,700
Sep 13, 2024 10.80 13.50 10.80 12.92 12.92 200,100
Sep 12, 2024 11.40 11.40 10.56 10.79 10.79 101,800
Sep 11, 2024 10.55 11.30 10.10 11.04 11.04 72,700
Sep 10, 2024 10.68 10.75 10.12 10.42 10.42 64,900
Sep 9, 2024 10.18 10.90 10.06 10.50 10.50 138,100
Sep 6, 2024 10.50 10.73 9.87 10.05 10.05 212,000
Sep 5, 2024 11.05 11.79 10.43 10.48 10.48 153,800
Sep 4, 2024 11.30 12.21 10.93 10.98 10.98 119,400
Sep 3, 2024 12.59 12.64 11.24 11.33 11.33 126,400
Aug 30, 2024 12.99 12.99 12.10 12.59 12.59 123,200
Aug 29, 2024 13.07 13.95 12.60 12.94 12.94 124,200
Aug 28, 2024 13.89 13.94 12.56 13.06 13.06 156,500
Aug 27, 2024 14.28 14.92 13.75 14.43 14.43 109,300
Aug 26, 2024 13.00 14.77 12.60 14.27 14.27 145,800
Aug 23, 2024 11.00 13.22 11.00 13.02 13.02 178,600
Aug 22, 2024 11.00 11.18 10.77 10.89 10.89 85,100
Aug 21, 2024 11.44 11.73 10.72 11.03 11.03 108,800
Aug 20, 2024 11.14 11.90 10.90 11.70 11.70 150,400
Aug 19, 2024 11.38 11.78 10.62 10.91 10.91 66,500
Aug 16, 2024 11.48 11.90 10.25 11.38 11.38 96,000
Aug 15, 2024 11.33 11.94 11.00 11.27 11.27 89,900
Aug 14, 2024 12.00 12.32 11.00 11.22 11.22 137,600
Aug 13, 2024 11.97 12.16 11.49 12.00 12.00 89,900
Aug 12, 2024 11.50 12.18 11.42 11.80 11.80 151,500
Aug 9, 2024 11.18 11.50 10.41 11.50 11.50 144,900
Aug 8, 2024 9.93 11.41 9.60 11.05 11.05 245,600
Aug 7, 2024 11.38 11.80 9.25 9.46 9.46 408,400
Aug 6, 2024 12.06 13.00 10.80 10.95 10.95 332,300
Aug 5, 2024 12.13 12.98 10.52 11.98 11.98 374,800
Aug 2, 2024 15.08 15.97 14.15 14.98 14.98 153,400
Aug 1, 2024 16.70 17.28 15.02 15.15 15.15 161,700
Jul 31, 2024 17.60 17.87 15.81 16.65 16.65 159,100
Jul 30, 2024 18.59 18.59 16.68 17.35 17.35 220,300
Jul 29, 2024 19.99 20.49 18.50 18.61 18.61 137,300
Jul 26, 2024 19.97 20.40 18.75 18.88 18.88 171,400
Jul 25, 2024 20.35 20.59 18.53 18.89 18.89 187,400
Jul 24, 2024 22.71 22.89 20.58 20.76 20.76 129,800
Jul 23, 2024 23.65 23.74 22.30 22.71 22.71 110,700
Jul 22, 2024 24.94 25.43 23.01 23.85 23.85 121,000
Jul 19, 2024 24.15 24.88 23.28 24.66 24.66 62,500
Jul 18, 2024 24.00 25.38 23.64 24.06 24.06 157,700
Jul 17, 2024 23.12 24.22 22.88 23.95 23.95 153,700
Jul 16, 2024 21.37 23.49 21.36 23.12 23.12 114,700
Jul 15, 2024 20.51 21.49 20.15 21.09 21.09 97,400
Jul 12, 2024 19.99 19.99 19.05 19.55 19.55 50,700
Jul 11, 2024 20.98 20.98 18.21 19.48 19.48 113,800
Jul 10, 2024 18.87 19.98 18.50 19.97 19.97 55,700
Jul 9, 2024 19.00 19.01 18.20 18.60 18.60 65,300
Jul 8, 2024 19.44 19.44 17.85 18.20 18.20 78,000
Jul 5, 2024 18.70 19.43 18.10 18.47 18.47 215,200
Jul 3, 2024 20.99 20.99 20.20 20.70 20.70 32,200
Jul 2, 2024 21.72 22.02 19.61 21.39 21.39 67,200
Jul 1, 2024 21.71 22.45 21.14 21.65 21.65 92,900
Jun 28, 2024 21.00 21.97 20.95 21.14 21.14 79,600
Jun 27, 2024 21.27 22.40 20.83 21.00 21.00 122,700
Jun 26, 2024 18.50 21.68 18.16 20.50 20.50 137,800
Jun 25, 2024 18.51 18.87 17.92 18.29 18.29 175,200
Jun 24, 2024 18.77 19.25 17.63 18.06 18.06 179,300
Jun 21, 2024 19.75 19.99 19.15 19.97 19.97 71,700
Jun 20, 2024 18.96 20.26 18.37 19.94 19.94 125,200
Jun 18, 2024 18.18 18.92 16.81 18.55 18.55 278,100
Jun 17, 2024 19.02 19.30 16.83 18.50 18.50 221,700
Jun 14, 2024 21.40 21.60 18.93 19.01 19.01 242,100
Jun 13, 2024 22.22 23.35 21.20 21.54 21.54 98,700
Jun 12, 2024 21.16 23.34 20.55 22.22 22.22 128,700
Jun 11, 2024 22.85 22.86 20.02 20.25 20.25 326,600
Jun 10, 2024 25.43 25.50 22.80 23.48 23.48 183,500
Jun 7, 2024 26.33 27.05 25.00 25.58 25.58 81,100
Jun 6, 2024 26.40 26.49 25.80 26.15 26.15 61,400
Jun 5, 2024 26.00 26.47 25.41 26.11 26.11 99,400
Jun 4, 2024 26.00 27.34 25.35 25.95 25.95 173,900
Jun 3, 2024 27.10 28.53 25.95 25.95 25.95 76,600
May 31, 2024 27.28 28.85 25.97 27.20 27.20 85,500
May 30, 2024 28.12 29.09 27.49 27.99 27.99 60,200
May 29, 2024 28.79 28.99 26.75 28.99 28.99 104,700
May 28, 2024 29.50 29.98 28.28 28.80 28.80 75,300
May 24, 2024 30.69 30.70 29.10 29.41 29.41 103,600
May 23, 2024 30.17 31.00 28.50 30.49 30.49 133,500
May 22, 2024 31.95 32.00 30.03 30.29 30.29 89,700
May 21, 2024 34.00 34.49 31.62 32.01 32.01 102,900
May 20, 2024 32.55 33.56 29.81 33.56 33.56 170,800
May 17, 2024 31.55 32.99 31.46 32.55 32.55 85,300
May 16, 2024 31.81 32.40 30.58 31.57 31.57 77,700
May 15, 2024 28.87 32.11 28.64 31.70 31.70 193,000
May 14, 2024 28.10 28.90 27.66 28.75 28.75 80,700
May 13, 2024 25.70 28.49 25.41 28.10 28.10 100,500
May 10, 2024 26.89 27.82 25.25 25.75 25.75 110,600
May 9, 2024 26.49 26.93 25.21 26.74 26.74 91,600
May 8, 2024 26.50 26.50 25.03 26.34 26.34 105,300
May 7, 2024 25.22 27.79 24.12 27.04 27.04 313,200
May 6, 2024 31.00 32.00 25.03 25.11 25.11 378,200
May 3, 2024 31.25 32.51 30.30 30.70 30.70 116,200
May 2, 2024 28.10 29.79 28.10 29.50 29.50 159,400
May 1, 2024 28.05 28.58 26.02 27.65 27.65 441,700
Apr 30, 2024 29.38 30.40 28.20 28.99 28.99 239,800
Apr 29, 2024 35.03 35.69 29.59 31.50 31.50 304,200
Apr 26, 2024 35.31 37.39 35.03 35.70 35.70 126,600
Apr 25, 2024 35.13 37.16 34.19 35.63 35.63 169,400
Apr 24, 2024 40.18 40.26 36.86 36.90 36.90 276,200
Apr 23, 2024 40.50 42.36 39.44 40.20 40.20 199,100
Apr 22, 2024 37.85 41.63 37.54 40.93 40.93 244,400
Apr 19, 2024 36.00 38.73 35.07 36.54 36.54 236,000
Apr 18, 2024 30.33 34.55 30.25 34.55 34.55 259,000
Apr 17, 2024 30.80 33.13 28.69 30.03 30.03 206,300
Apr 16, 2024 30.50 30.73 27.80 30.70 30.70 316,100
Apr 15, 2024 32.54 37.40 30.20 30.75 30.75 320,500
Apr 12, 2024 37.51 37.51 31.50 32.58 32.58 385,400
Apr 11, 2024 42.14 42.45 35.84 38.70 38.70 514,800
Apr 10, 2024 42.52 44.54 41.69 42.95 42.95 213,000
Apr 9, 2024 46.83 46.96 44.04 46.60 46.60 185,200
Apr 8, 2024 45.00 49.60 44.28 47.00 47.00 349,000
Apr 5, 2024 41.35 45.50 41.05 43.95 43.95 307,900
Apr 4, 2024 39.70 44.10 39.01 40.70 40.70 348,100
Apr 3, 2024 40.26 45.75 38.11 38.11 38.11 790,400
Apr 2, 2024 42.81 54.45 39.80 46.85 46.85 819,300
Apr 1, 2024 41.96 47.15 40.32 46.26 46.26 683,300
Mar 28, 2024 33.90 39.93 33.15 38.64 38.64 414,500
Mar 27, 2024 29.50 36.00 29.35 34.24 34.24 679,900
Mar 26, 2024 28.47 29.31 28.20 29.15 29.15 327,700
Mar 25, 2024 26.40 27.90 26.00 27.85 27.85 358,800
Mar 22, 2024 24.87 25.00 23.59 24.92 24.92 125,000
Mar 21, 2024 24.71 25.97 24.16 25.24 25.24 286,300
Mar 20, 2024 22.55 24.27 22.40 24.04 24.04 210,600
Mar 19, 2024 21.99 24.48 21.50 22.50 22.50 362,900
Mar 18, 2024 24.52 25.65 23.70 24.81 24.81 256,900
Mar 15, 2024 23.27 25.40 21.51 25.31 25.31 466,600
Mar 14, 2024 24.72 26.25 24.50 24.61 24.61 495,500
Mar 13, 2024 23.45 24.64 23.40 24.45 24.45 303,200
Mar 12, 2024 23.48 23.71 20.95 23.25 23.25 502,600
Mar 11, 2024 20.81 24.80 20.81 23.51 23.51 775,500
Mar 8, 2024 19.75 20.97 18.30 19.87 19.87 445,200
Mar 7, 2024 18.48 19.74 18.45 19.60 19.60 504,700
Mar 6, 2024 16.31 18.31 16.25 18.31 18.31 291,700
Mar 5, 2024 18.00 19.41 15.11 15.11 15.11 655,500
Mar 4, 2024 16.00 17.75 16.00 17.74 17.74 572,700
Mar 1, 2024 15.25 15.55 14.82 15.35 15.35 144,800
Feb 29, 2024 14.53 15.55 14.06 15.20 15.20 359,500
Feb 28, 2024 13.50 14.50 13.40 13.46 13.46 332,600
Feb 27, 2024 14.28 14.49 13.69 14.19 14.19 291,000
Feb 26, 2024 12.60 13.96 12.55 13.65 13.65 231,100
Feb 23, 2024 13.10 13.15 12.34 12.55 12.55 157,200
Feb 22, 2024 12.90 13.29 12.82 13.08 13.08 100,600
Feb 21, 2024 12.93 12.99 12.25 12.88 12.88 154,500
Feb 20, 2024 12.60 13.39 12.55 13.11 13.11 190,200
Feb 16, 2024 13.10 13.35 12.15 12.47 12.47 217,700
Feb 15, 2024 14.82 14.85 12.60 13.22 13.22 436,500
Feb 14, 2024 15.75 17.05 15.01 15.01 15.01 465,400
Feb 13, 2024 15.00 15.32 13.59 14.75 14.75 316,100
Feb 12, 2024 14.40 15.60 14.40 15.49 15.49 331,500
Feb 9, 2024 14.05 14.77 13.70 14.29 14.29 302,600
Feb 8, 2024 12.50 13.99 12.31 13.45 13.45 365,600
Feb 7, 2024 11.25 12.19 11.18 12.17 12.17 217,100
Feb 6, 2024 11.02 11.85 11.02 11.05 11.05 180,300
Feb 5, 2024 11.46 11.90 11.06 11.15 11.15 212,100
Feb 2, 2024 11.77 12.01 11.03 11.39 11.39 286,900
Feb 1, 2024 12.20 12.36 11.62 11.85 11.85 239,400
Jan 31, 2024 13.13 13.28 11.51 12.20 12.20 283,900
Jan 30, 2024 12.68 13.55 12.68 13.42 13.42 219,500
Jan 29, 2024 12.35 13.28 12.05 12.65 12.65 265,800
Jan 26, 2024 11.30 12.59 11.30 12.24 12.24 288,000
Jan 25, 2024 10.60 11.50 10.25 11.27 11.27 159,900
Jan 24, 2024 9.89 11.05 9.52 10.50 10.50 318,100
Jan 23, 2024 9.79 9.99 9.01 9.90 9.90 222,000
Jan 22, 2024 10.60 10.60 9.50 10.17 10.17 231,700
Jan 19, 2024 9.21 11.49 8.80 10.64 10.64 381,100
Jan 18, 2024 9.15 9.79 8.71 9.20 9.20 277,100
Jan 17, 2024 8.99 9.26 8.46 9.15 9.15 229,500
Jan 16, 2024 9.99 10.00 8.20 9.02 9.02 459,200
Jan 12, 2024 11.05 11.70 9.21 10.00 10.00 568,700
Jan 11, 2024 11.25 13.48 10.45 10.95 10.95 424,000
Jan 10, 2024 10.58 11.25 9.11 10.40 10.40 320,500
Jan 9, 2024 14.50 14.50 8.66 10.55 10.55 1,624,200
Jan 8, 2024 16.00 16.55 14.15 14.85 14.85 312,900
Jan 5, 2024 15.40 16.00 15.22 15.51 15.51 132,800
Jan 4, 2024 14.95 15.88 14.77 15.50 15.50 247,400
Jan 3, 2024 15.95 15.95 14.50 15.13 15.13 280,000
Jan 2, 2024 16.25 18.80 16.25 17.00 17.00 544,800
Dec 29, 2023 17.00 17.30 13.50 15.75 15.75 630,300
Dec 28, 2023 17.95 18.50 13.48 16.95 16.95 867,800
Dec 27, 2023 16.30 18.22 16.30 17.87 17.87 536,700
Dec 26, 2023 13.87 16.36 13.66 16.25 16.25 607,500
Dec 22, 2023 11.75 13.77 11.75 13.60 13.60 458,300
Dec 21, 2023 10.61 11.75 10.60 11.70 11.70 237,700
Dec 20, 2023 10.43 10.92 10.43 10.61 10.61 183,600
Dec 19, 2023 10.39 10.49 10.09 10.38 10.38 154,700
Dec 18, 2023 9.68 10.96 9.50 10.25 10.25 196,900
Dec 15, 2023 9.90 9.97 9.65 9.81 9.81 94,200
Dec 14, 2023 9.88 10.25 9.55 9.96 9.96 178,200
Dec 13, 2023 9.55 10.00 9.53 9.97 9.97 192,400
Dec 12, 2023 9.15 9.89 9.15 9.53 9.53 162,300
Dec 11, 2023 9.87 9.87 8.81 9.18 9.18 356,100
Dec 8, 2023 9.35 10.12 9.30 10.09 10.09 358,100
Dec 7, 2023 9.51 9.98 9.09 9.28 9.28 147,500
Dec 6, 2023 9.50 9.92 9.41 9.55 9.55 164,200
Dec 5, 2023 9.50 10.10 9.31 9.39 9.39 397,300
Dec 4, 2023 9.77 10.14 8.70 9.41 9.41 647,200
Dec 1, 2023 7.81 8.72 7.77 8.57 8.57 243,900
Nov 30, 2023 7.60 7.88 7.60 7.77 7.77 116,400
Nov 29, 2023 7.82 8.00 7.50 7.74 7.74 210,100
Nov 28, 2023 7.16 8.00 7.16 7.80 7.80 231,700
Nov 27, 2023 6.80 7.53 6.63 7.19 7.19 241,300
Nov 24, 2023 6.49 7.15 6.37 6.89 6.89 106,500
Nov 22, 2023 6.54 6.55 6.35 6.43 6.43 109,400
Nov 21, 2023 6.71 6.92 6.45 6.53 6.53 154,800
Nov 20, 2023 6.40 6.82 6.34 6.71 6.71 105,400
Nov 17, 2023 6.51 6.73 6.18 6.34 6.34 105,800
Nov 16, 2023 6.62 6.77 6.30 6.51 6.51 142,500
Nov 15, 2023 6.25 6.81 6.25 6.78 6.78 206,000
Nov 14, 2023 7.07 7.49 6.01 6.16 6.16 318,700
Nov 13, 2023 6.78 7.64 6.76 7.10 7.10 298,100
Nov 10, 2023 6.49 6.78 6.49 6.78 6.78 189,000
Nov 9, 2023 6.49 6.79 6.30 6.44 6.44 374,600
Nov 8, 2023 6.07 6.43 6.01 6.29 6.29 172,600
Nov 7, 2023 6.00 6.15 5.75 6.07 6.07 194,600
Nov 6, 2023 5.60 6.00 5.44 5.92 5.92 195,200
Nov 3, 2023 5.60 5.64 5.33 5.43 5.43 129,600
Nov 2, 2023 5.35 5.69 5.28 5.61 5.61 195,900
Nov 1, 2023 5.33 5.38 5.23 5.35 5.35 103,200
Oct 31, 2023 5.38 5.38 5.25 5.31 5.31 72,200
Oct 30, 2023 5.18 5.44 5.10 5.31 5.31 113,000
Oct 27, 2023 5.31 5.37 5.00 5.18 5.18 103,500
Oct 26, 2023 5.43 5.64 5.22 5.36 5.36 120,400
Oct 25, 2023 5.34 5.49 5.19 5.40 5.40 161,900
Oct 24, 2023 5.24 5.50 5.05 5.10 5.10 192,300
Oct 23, 2023 5.00 5.06 4.80 4.93 4.93 124,500
Oct 20, 2023 4.71 5.00 4.62 4.72 4.72 90,200
Oct 19, 2023 4.68 4.99 4.60 4.76 4.76 146,500
Oct 18, 2023 4.75 4.78 4.56 4.68 4.68 120,800
Oct 17, 2023 4.91 4.91 4.75 4.78 4.78 91,700
Oct 16, 2023 4.77 5.00 4.63 4.94 4.94 388,100
Oct 13, 2023 4.70 4.99 4.52 4.55 4.55 127,700
Oct 12, 2023 4.86 5.01 4.65 4.70 4.70 142,400
Oct 11, 2023 5.13 5.15 4.95 5.02 5.02 102,000
Oct 10, 2023 4.92 5.16 4.70 5.13 5.13 92,700
Oct 9, 2023 4.80 4.92 4.71 4.88 4.88 69,500
Oct 6, 2023 4.60 5.02 4.60 4.94 4.94 64,100
Oct 5, 2023 5.01 5.02 4.50 4.60 4.60 131,700
Oct 4, 2023 5.10 5.20 4.76 5.01 5.01 89,100
Oct 3, 2023 5.00 5.18 5.00 5.05 5.05 83,400
Oct 2, 2023 4.83 5.15 4.81 5.10 5.10 98,100
Sep 29, 2023 5.14 5.15 4.70 4.80 4.80 64,100
Sep 28, 2023 4.72 5.16 4.58 4.99 4.99 81,300