Riwayat harga Lighter
$4,02
+8,80% 24j
Harga historis Lighter (LIT) sejak 4 Feb 2021: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $4,02.
Tertinggi sepanjang masa
$18,83
4 Feb 2021
Terendah sepanjang masa
$0,25
4 Feb 2021
Imbal hasil sejak data pertama
+31,35%
4 Feb 2021
Bulan terbaik
+68,39%
November 2024
Bulan terburuk
-60,89%
Mei 2021
Memuat…
Riwayat harga Lighter per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2025 | $0,912 | $1,54 | $0,521 | $0,743 | -18,62% |
| 2024 | $1,01 | $1,94 | $0,437 | $0,913 | -9,78% |
| 2023 | $0,711 | $1,74 | $0,488 | $1,01 | +42,33% |
| 2022 | $2,97 | $3,25 | $0,386 | $0,711 | -76,04% |
| 2021 | $0,25 | $18,83 | $0,25 | $2,97 | +1.087,20% |
Riwayat harga Lighter per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Februari 2025 | $0,533 | $1,54 | $0,532 | $0,743 | +39,66% |
| Januari 2025 | $0,912 | $1,01 | $0,521 | $0,532 | -41,73% |
| Desember 2024 | $1,01 | $1,25 | $0,682 | $0,913 | -9,78% |
| November 2024 | $0,601 | $1,03 | $0,527 | $1,01 | +68,39% |
| Oktober 2024 | $0,689 | $0,80 | $0,57 | $0,601 | -12,90% |
| September 2024 | $0,646 | $0,769 | $0,54 | $0,69 | +6,81% |
| Agustus 2024 | $0,722 | $0,783 | $0,437 | $0,646 | -10,53% |
| Juli 2024 | $0,805 | $0,82 | $0,50 | $0,722 | -10,42% |
| Juni 2024 | $1,16 | $1,35 | $0,72 | $0,806 | -30,22% |
| Mei 2024 | $0,976 | $1,17 | $0,923 | $1,16 | +18,34% |
| April 2024 | $1,63 | $1,66 | $0,768 | $0,976 | -40,23% |
| Maret 2024 | $1,20 | $1,94 | $1,05 | $1,63 | +36,42% |
| Februari 2024 | $0,776 | $1,51 | $0,738 | $1,20 | +54,25% |
| Januari 2024 | $1,01 | $1,07 | $0,744 | $0,776 | -23,32% |
| Desember 2023 | $0,90 | $1,38 | $0,816 | $1,01 | +12,44% |
| November 2023 | $0,786 | $0,969 | $0,70 | $0,90 | +14,50% |
| Oktober 2023 | $0,684 | $0,869 | $0,608 | $0,786 | +14,91% |
| September 2023 | $0,556 | $0,805 | $0,546 | $0,684 | +22,80% |
| Agustus 2023 | $0,678 | $0,859 | $0,488 | $0,557 | -17,85% |
| Juli 2023 | $0,705 | $0,785 | $0,658 | $0,678 | -3,69% |
| Juni 2023 | $0,904 | $0,971 | $0,528 | $0,704 | -22,12% |
| Mei 2023 | $0,96 | $1,00 | $0,773 | $0,904 | -5,74% |
| April 2023 | $1,09 | $1,25 | $0,919 | $0,959 | -12,34% |
| Maret 2023 | $1,19 | $1,26 | $0,801 | $1,09 | -7,76% |
| Februari 2023 | $0,999 | $1,74 | $0,936 | $1,19 | +18,72% |
| Januari 2023 | $0,711 | $1,32 | $0,697 | $0,999 | +40,51% |
| Desember 2022 | $0,79 | $1,26 | $0,65 | $0,711 | -10,11% |
| November 2022 | $0,955 | $1,39 | $0,62 | $0,791 | -17,17% |
| Oktober 2022 | $0,611 | $1,03 | $0,589 | $0,955 | +56,30% |
| September 2022 | $0,716 | $0,776 | $0,55 | $0,611 | -14,66% |
| Agustus 2022 | $1,01 | $1,17 | $0,675 | $0,716 | -29,25% |
| Juli 2022 | $0,868 | $1,14 | $0,683 | $1,01 | +16,86% |
| Juni 2022 | $0,669 | $1,34 | $0,564 | $0,866 | +29,25% |
| Mei 2022 | $1,02 | $1,24 | $0,386 | $0,67 | -34,57% |
| April 2022 | $1,72 | $2,20 | $0,967 | $1,02 | -40,47% |
| Maret 2022 | $1,44 | $1,83 | $1,08 | $1,72 | +19,20% |
Harga harian Lighter — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 10 Feb 2025 | $0,694 | $0,755 | $0,656 | $0,743 | +7,06% |
| 9 Feb 2025 | $0,749 | $0,758 | $0,63 | $0,694 | -7,34% |
| 8 Feb 2025 | $0,747 | $0,87 | $0,713 | $0,749 | +0,27% |
| 7 Feb 2025 | $0,737 | $0,819 | $0,699 | $0,747 | +1,49% |
| 6 Feb 2025 | $0,832 | $0,943 | $0,724 | $0,736 | -11,54% |
| 5 Feb 2025 | $0,887 | $0,98 | $0,814 | $0,832 | -6,09% |
| 4 Feb 2025 | $0,844 | $1,08 | $0,753 | $0,886 | +4,85% |
| 3 Feb 2025 | $0,851 | $1,08 | $0,614 | $0,845 | -0,82% |
| 2 Feb 2025 | $1,21 | $1,49 | $0,836 | $0,852 | -29,35% |
| 1 Feb 2025 | $0,533 | $1,54 | $0,532 | $1,21 | +126,69% |
| 31 Jan 2025 | $0,586 | $0,604 | $0,521 | $0,532 | -9,06% |
| 30 Jan 2025 | $0,583 | $0,61 | $0,575 | $0,585 | +0,17% |
| 29 Jan 2025 | $0,561 | $0,61 | $0,559 | $0,584 | +3,91% |
| 28 Jan 2025 | $0,605 | $0,614 | $0,553 | $0,562 | -7,11% |
| 27 Jan 2025 | $0,591 | $0,65 | $0,551 | $0,605 | +2,20% |
| 26 Jan 2025 | $0,597 | $0,618 | $0,59 | $0,592 | -0,84% |
| 25 Jan 2025 | $0,611 | $0,632 | $0,593 | $0,597 | -2,29% |
| 24 Jan 2025 | $0,672 | $0,681 | $0,594 | $0,611 | -8,94% |
| 23 Jan 2025 | $0,745 | $0,752 | $0,625 | $0,671 | -10,05% |
| 22 Jan 2025 | $0,847 | $0,958 | $0,74 | $0,746 | -11,92% |
| 21 Jan 2025 | $0,808 | $0,862 | $0,783 | $0,847 | +4,70% |
| 20 Jan 2025 | $0,804 | $0,869 | $0,757 | $0,809 | +0,37% |
| 19 Jan 2025 | $0,896 | $0,92 | $0,793 | $0,806 | -10,04% |
| 18 Jan 2025 | $0,938 | $0,944 | $0,863 | $0,896 | -4,38% |
| 17 Jan 2025 | $0,862 | $0,941 | $0,862 | $0,937 | +8,70% |
| 16 Jan 2025 | $0,858 | $0,877 | $0,834 | $0,862 | +0,70% |
| 15 Jan 2025 | $0,805 | $0,859 | $0,778 | $0,856 | +6,47% |
| 14 Jan 2025 | $0,773 | $0,809 | $0,766 | $0,804 | +3,88% |
| 13 Jan 2025 | $0,792 | $0,82 | $0,714 | $0,774 | -2,27% |
| 12 Jan 2025 | $0,811 | $0,816 | $0,78 | $0,792 | -2,22% |
Lighter mencapai rekor tertinggi $18,83 pada 4 Feb 2021, sedangkan harga terendah dalam data kami adalah $0,25. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.