시가총액 $2.20T
0.44%
볼륨 24시간 $38.91B
-25.39%
BTC % 58.5769%
-0.12%
ETH % 10.2333%
0.84%
코인
34.665
거래소
204
실시간
Lighter (LIT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Lighter (LIT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 208 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $2.2650 | $2.1656 | $2.3159 | $2.2885 | $9,795,488 | $566,255,775 |
| Jul-17 2026 | $2.2743 | $2.1480 | $2.3233 | $2.2889 | $34,261,792 | $568,591,131 |
| Jul-16 2026 | $2.2706 | $2.2706 | $2.5005 | $2.4166 | $28,210,890 | $567,657,995 |
| Jul-15 2026 | $2.4076 | $2.4076 | $2.6824 | $2.5973 | $28,634,429 | $601,913,282 |
| Jul-14 2026 | $2.5963 | $2.3092 | $2.6249 | $2.3092 | $30,458,893 | $649,080,386 |
| Jul-13 2026 | $2.3033 | $2.2972 | $2.6678 | $2.6291 | $42,438,323 | $575,825,634 |
| Jul-12 2026 | $2.6473 | $2.5670 | $2.7283 | $2.5788 | $24,072,173 | $661,847,124 |
| Jul-11 2026 | $2.6046 | $2.5740 | $2.7012 | $2.6879 | $20,950,964 | $651,174,999 |
| Jul-10 2026 | $2.7275 | $2.3847 | $2.7391 | $2.3954 | $35,733,469 | $681,891,059 |
| Jul-09 2026 | $2.3978 | $2.2519 | $2.5183 | $2.3328 | $29,080,321 | $599,450,265 |
| Jul-08 2026 | $2.3351 | $2.2832 | $2.4977 | $2.4663 | $29,464,992 | $583,794,874 |
| Jul-07 2026 | $2.4777 | $2.4447 | $2.6663 | $2.5798 | $42,418,881 | $619,433,535 |
| Jul-06 2026 | $2.5981 | $2.3693 | $2.7391 | $2.4618 | $91,183,359 | $649,545,606 |
| Jul-05 2026 | $2.4932 | $2.1727 | $2.4932 | $2.2042 | $32,276,171 | $623,313,120 |
| Jul-04 2026 | $2.2255 | $2.0991 | $2.2648 | $2.1192 | $22,476,034 | $556,399,888 |