Cap Mercado $2.80T
-2.58%
Volumen 24h $198.85B
0.56%
BTC % 56.55%
-0.3%
ETH % 9.57%
-0.73%
Monedas
34.638
+8
Exchanges
885
Ultima actualización
15 Segundos 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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $0.913089 | $0.87841 | $0.917359 | $0.896359 | $25,237,538 | $228,272,306 |
| May-13 2026 | $0.89688 | $0.891027 | $0.947367 | $0.926906 | $24,127,966 | $224,220,107 |
| May-12 2026 | $0.925986 | $0.925986 | $1.0024 | $1.0000 | $28,112,022 | $231,496,528 |
| May-11 2026 | $1.0000 | $0.9943 | $1.0608 | $1.0580 | $30,219,896 | $250,009,212 |
| May-10 2026 | $1.0573 | $1.0335 | $1.0950 | $1.0531 | $29,082,260 | $264,339,155 |
| May-09 2026 | $1.0532 | $1.0418 | $1.1165 | $1.0781 | $31,584,253 | $263,310,817 |
| May-08 2026 | $1.0777 | $0.959975 | $1.0795 | $0.989753 | $39,746,671 | $269,445,637 |
| May-07 2026 | $0.989774 | $0.923437 | $1.0046 | $0.955008 | $41,312,709 | $247,443,701 |
| May-06 2026 | $0.954501 | $0.933161 | $1.0008 | $0.966041 | $29,944,265 | $238,625,436 |
| May-05 2026 | $0.966019 | $0.900136 | $0.9939 | $0.90549 | $35,355,813 | $241,504,996 |
| May-04 2026 | $0.905925 | $0.905611 | $0.966817 | $0.922931 | $30,412,072 | $226,481,489 |
| May-03 2026 | $0.92328 | $0.888618 | $0.941881 | $0.909107 | $28,452,455 | $230,820,054 |
| May-02 2026 | $0.908909 | $0.880973 | $0.911331 | $0.903169 | $28,810,019 | $227,227,335 |
| May-01 2026 | $0.902052 | $0.881881 | $0.932227 | $0.88552 | $24,870,156 | $225,513,127 |
| Apr-30 2026 | $0.885169 | $0.877662 | $0.962874 | $0.948604 | $25,650,606 | $221,292,291 |