Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Light (LIGHT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.921555 | $0.910167 | $1.1423 | $1.0236 | $2,445,713 | $463,714,733 |
| Oct-01 2025 | $1.0461 | $0.874409 | $1.2133 | $0.919203 | $3,410,077 | $526,634,409 |
| Sep-30 2025 | $0.887563 | $0.841231 | $1.2975 | $1.2975 | $3,611,196 | $447,225,078 |
| Sep-29 2025 | $1.1438 | $0.663497 | $1.1438 | $0.973138 | $4,714,247 | $576,417,753 |
| Sep-28 2025 | $0.977698 | $0.807843 | $1.1286 | $0.844698 | $8,579,836 | $488,576,095 |
| Sep-27 2025 | $0.768711 | $0.014004 | $0.798202 | $0.016213 | $9,303,961 | $384,194,004 |
| Sep-26 2025 | $0.014827 | $0.014399 | $0.015245 | $0.014399 | $278,253 | $7,412,297 |
| Sep-25 2025 | $0.014287 | $0.013618 | $0.016514 | $0.015886 | $1,523,016 | $7,144,430 |
| Sep-24 2025 | $0.016122 | $0.015831 | $0.018219 | $0.018219 | $1,458,770 | $8,067,889 |
| Sep-23 2025 | $0.018564 | $0.015773 | $0.018564 | $0.016078 | $850,998 | $9,290,727 |
| Sep-22 2025 | $0.016086 | $0.016001 | $0.017784 | $0.017781 | $772,922 | $8,051,242 |
| Sep-21 2025 | $0.017516 | $0.017378 | $0.019149 | $0.017378 | $785,959 | $8,692,630 |
| Sep-20 2025 | $0.017382 | $0.016128 | $0.017991 | $0.016539 | $841,497 | $8,627,590 |
| Sep-19 2025 | $0.017425 | $0.017425 | $0.023872 | $0.022265 | $890,788 | $8,651,134 |
| Sep-18 2025 | $0.022351 | $0.0141 | $0.022657 | $0.014278 | $1,078,008 | $11,102,257 |