Cap Mercado $2.78T
-0.56%
Volumen 24h $209.93B
-32.03%
BTC % 55.74%
-0.14%
ETH % 10.04%
0.19%
Monedas
34.531
+1
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Lighter (LIT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.945234 | $0.924895 | $0.960352 | $0.926435 | $30,570,427 | $236,308,596 |
| Apr-23 2026 | $0.927741 | $0.858038 | $0.927741 | $0.880225 | $29,450,402 | $231,935,472 |
| Apr-22 2026 | $0.879455 | $0.879455 | $0.936161 | $0.89908 | $27,514,532 | $219,863,925 |
| Apr-21 2026 | $0.89926 | $0.874089 | $0.916961 | $0.899661 | $26,638,972 | $224,815,081 |
| Apr-20 2026 | $0.898771 | $0.893011 | $0.926531 | $0.893011 | $30,509,781 | $224,692,908 |
| Apr-19 2026 | $0.892111 | $0.889081 | $0.980023 | $0.980023 | $37,541,086 | $223,027,816 |
| Apr-18 2026 | $0.980988 | $0.980988 | $1.0506 | $1.0475 | $25,639,976 | $245,247,099 |
| Apr-17 2026 | $1.0478 | $1.0041 | $1.1282 | $1.0431 | $41,998,794 | $261,952,001 |
| Apr-16 2026 | $1.0418 | $1.0170 | $1.0873 | $1.0412 | $30,076,636 | $260,467,725 |
| Apr-15 2026 | $1.0417 | $1.0011 | $1.0769 | $1.0241 | $33,279,748 | $260,435,415 |
| Apr-14 2026 | $1.0228 | $1.0085 | $1.1608 | $1.1456 | $40,929,011 | $255,724,759 |
| Apr-13 2026 | $1.1465 | $1.0656 | $1.1536 | $1.0921 | $45,694,122 | $286,639,645 |
| Apr-12 2026 | $1.0914 | $1.0424 | $1.2099 | $1.2053 | $39,963,952 | $272,862,491 |
| Apr-11 2026 | $1.2082 | $1.1315 | $1.2273 | $1.1370 | $33,354,045 | $302,070,682 |
| Apr-10 2026 | $1.1362 | $1.0124 | $1.1830 | $1.0195 | $48,062,496 | $284,055,022 |