Cap Mercado $2.19T
0.53%
Volumen 24h $135.52B
3.65%
BTC % 57.8333%
1.12%
ETH % 9.64799%
-0.75%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Lighter (LIT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Lighter (LIT) en Dólar USD. Esta tabla muestra 163 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $1.7699 | $1.5527 | $1.8540 | $1.6033 | $61,690,830 | $442,491,654 |
| Jun-02 2026 | $1.6164 | $1.2968 | $1.6337 | $1.3375 | $61,365,119 | $404,102,061 |
| Jun-01 2026 | $1.3356 | $1.2283 | $1.3802 | $1.3802 | $32,372,077 | $333,924,520 |
| May-31 2026 | $1.3706 | $1.3080 | $1.4457 | $1.3715 | $32,671,984 | $342,666,257 |
| May-30 2026 | $1.3614 | $1.2645 | $1.4350 | $1.2645 | $33,053,179 | $340,360,586 |
| May-29 2026 | $1.2543 | $1.1478 | $1.3534 | $1.1751 | $43,605,026 | $313,581,863 |
| May-28 2026 | $1.1694 | $1.0495 | $1.1753 | $1.1275 | $19,066,602 | $292,358,731 |
| May-27 2026 | $1.1268 | $1.1246 | $1.2424 | $1.1859 | $14,253,011 | $281,703,787 |
| May-26 2026 | $1.2002 | $1.1738 | $1.3820 | $1.3820 | $26,913,991 | $300,050,847 |
| May-25 2026 | $1.3630 | $1.2616 | $1.3866 | $1.2945 | $20,002,546 | $340,763,149 |
| May-24 2026 | $1.2959 | $1.1891 | $1.3905 | $1.2286 | $27,918,901 | $323,984,510 |
| May-23 2026 | $1.2241 | $1.1015 | $1.3018 | $1.1875 | $26,392,285 | $306,039,918 |
| May-22 2026 | $1.1904 | $1.1668 | $1.4584 | $1.4250 | $71,336,230 | $297,603,980 |
| May-21 2026 | $1.4273 | $1.2513 | $1.4530 | $1.2731 | $115,941,365 | $356,829,687 |
| May-20 2026 | $1.2759 | $1.1161 | $1.2830 | $1.1369 | $84,627,798 | $318,978,366 |