時価総額 $2.56T
-0.62%
ボリューム24h $67.34B
5.68%
BTC % 59.9605%
-0.16%
ETH % 9.88669%
0.02%
硬貨
34.665
取引所
204
ライブ
Lighter (LIT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lighter (LIT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 154 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-19 2026 | $1.1327 | $0.944028 | $1.1377 | $0.952602 | $51,498,049 | $283,182,199 |
| May-18 2026 | $0.951913 | $0.854424 | $0.951913 | $0.861988 | $35,069,191 | $237,978,489 |
| May-17 2026 | $0.861218 | $0.855579 | $0.898201 | $0.877275 | $18,921,859 | $215,304,611 |
| May-16 2026 | $0.877841 | $0.839322 | $0.878436 | $0.858537 | $21,818,206 | $219,460,444 |
| May-15 2026 | $0.858681 | $0.849756 | $0.93133 | $0.914251 | $27,545,018 | $214,670,462 |
| 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 |