Cap Mercado $2.60T
-0.3%
Volume 24h $113.13B
BTC % 54.51%
-0.12%
ETH % 9.69%
-0.51%
Moedas
34.340
+2
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Lighter (LIT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $1.0993 | $1.0958 | $1.2040 | $1.1525 | $37,929,435 | $274,849,111 |
| Mar-12 2026 | $1.1524 | $1.0468 | $1.1526 | $1.0728 | $42,566,009 | $288,122,976 |
| Mar-11 2026 | $1.0730 | $1.0030 | $1.0750 | $1.0536 | $30,490,379 | $268,258,899 |
| Mar-10 2026 | $1.0534 | $1.0188 | $1.0849 | $1.0212 | $41,846,384 | $263,365,737 |
| Mar-09 2026 | $1.0259 | $0.9951 | $1.0637 | $1.0212 | $42,527,014 | $256,498,173 |
| Mar-08 2026 | $1.0206 | $1.0206 | $1.1309 | $1.1292 | $27,582,089 | $255,170,102 |
| Mar-07 2026 | $1.1309 | $1.1191 | $1.1601 | $1.1377 | $20,589,495 | $282,732,207 |
| Mar-06 2026 | $1.1382 | $1.0815 | $1.2301 | $1.2088 | $33,579,763 | $284,569,405 |
| Mar-05 2026 | $1.2073 | $1.1962 | $1.3747 | $1.3734 | $35,821,070 | $301,846,543 |
| Mar-04 2026 | $1.3714 | $1.2562 | $1.3795 | $1.2993 | $45,472,545 | $342,852,665 |
| Mar-03 2026 | $1.2997 | $1.2959 | $1.3618 | $1.3575 | $34,937,756 | $324,930,630 |
| Mar-02 2026 | $1.3570 | $1.3501 | $1.4417 | $1.3597 | $35,638,098 | $339,273,920 |
| Mar-01 2026 | $1.3591 | $1.3448 | $1.4490 | $1.3835 | $29,835,998 | $339,796,907 |
| Feb-28 2026 | $1.3837 | $1.3007 | $1.4017 | $1.3584 | $33,704,181 | $345,944,222 |
| Feb-27 2026 | $1.3601 | $1.3438 | $1.4378 | $1.4306 | $31,474,775 | $340,047,070 |