Lighterの価格履歴
$3.83
+0.02% 24時間
2021/02/04以降のLighter（LIT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$3.83です。
史上最高値
$18.83
2021/02/04
史上最安値
$0.25
2021/02/04
初回記録からのリターン
+25.14%
2021/02/04
最も良かった月
+68.39%
2024年11月
最も悪かった月
-60.89%
2021年5月
読み込み中…
Lighterの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 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% |
Lighterの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2025年2月 | $0.533 | $1.54 | $0.532 | $0.743 | +39.66% |
| 2025年1月 | $0.912 | $1.01 | $0.521 | $0.532 | -41.73% |
| 2024年12月 | $1.01 | $1.25 | $0.682 | $0.913 | -9.78% |
| 2024年11月 | $0.601 | $1.03 | $0.527 | $1.01 | +68.39% |
| 2024年10月 | $0.689 | $0.80 | $0.57 | $0.601 | -12.90% |
| 2024年9月 | $0.646 | $0.769 | $0.54 | $0.69 | +6.81% |
| 2024年8月 | $0.722 | $0.783 | $0.437 | $0.646 | -10.53% |
| 2024年7月 | $0.805 | $0.82 | $0.50 | $0.722 | -10.42% |
| 2024年6月 | $1.16 | $1.35 | $0.72 | $0.806 | -30.22% |
| 2024年5月 | $0.976 | $1.17 | $0.923 | $1.16 | +18.34% |
| 2024年4月 | $1.63 | $1.66 | $0.768 | $0.976 | -40.23% |
| 2024年3月 | $1.20 | $1.94 | $1.05 | $1.63 | +36.42% |
| 2024年2月 | $0.776 | $1.51 | $0.738 | $1.20 | +54.25% |
| 2024年1月 | $1.01 | $1.07 | $0.744 | $0.776 | -23.32% |
| 2023年12月 | $0.90 | $1.38 | $0.816 | $1.01 | +12.44% |
| 2023年11月 | $0.786 | $0.969 | $0.70 | $0.90 | +14.50% |
| 2023年10月 | $0.684 | $0.869 | $0.608 | $0.786 | +14.91% |
| 2023年9月 | $0.556 | $0.805 | $0.546 | $0.684 | +22.80% |
| 2023年8月 | $0.678 | $0.859 | $0.488 | $0.557 | -17.85% |
| 2023年7月 | $0.705 | $0.785 | $0.658 | $0.678 | -3.69% |
| 2023年6月 | $0.904 | $0.971 | $0.528 | $0.704 | -22.12% |
| 2023年5月 | $0.96 | $1.00 | $0.773 | $0.904 | -5.74% |
| 2023年4月 | $1.09 | $1.25 | $0.919 | $0.959 | -12.34% |
| 2023年3月 | $1.19 | $1.26 | $0.801 | $1.09 | -7.76% |
| 2023年2月 | $0.999 | $1.74 | $0.936 | $1.19 | +18.72% |
| 2023年1月 | $0.711 | $1.32 | $0.697 | $0.999 | +40.51% |
| 2022年12月 | $0.79 | $1.26 | $0.65 | $0.711 | -10.11% |
| 2022年11月 | $0.955 | $1.39 | $0.62 | $0.791 | -17.17% |
| 2022年10月 | $0.611 | $1.03 | $0.589 | $0.955 | +56.30% |
| 2022年9月 | $0.716 | $0.776 | $0.55 | $0.611 | -14.66% |
| 2022年8月 | $1.01 | $1.17 | $0.675 | $0.716 | -29.25% |
| 2022年7月 | $0.868 | $1.14 | $0.683 | $1.01 | +16.86% |
| 2022年6月 | $0.669 | $1.34 | $0.564 | $0.866 | +29.25% |
| 2022年5月 | $1.02 | $1.24 | $0.386 | $0.67 | -34.57% |
| 2022年4月 | $1.72 | $2.20 | $0.967 | $1.02 | -40.47% |
| 2022年3月 | $1.44 | $1.83 | $1.08 | $1.72 | +19.20% |
Lighterの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2025/02/10 | $0.694 | $0.755 | $0.656 | $0.743 | +7.06% |
| 2025/02/09 | $0.749 | $0.758 | $0.63 | $0.694 | -7.34% |
| 2025/02/08 | $0.747 | $0.87 | $0.713 | $0.749 | +0.27% |
| 2025/02/07 | $0.737 | $0.819 | $0.699 | $0.747 | +1.49% |
| 2025/02/06 | $0.832 | $0.943 | $0.724 | $0.736 | -11.54% |
| 2025/02/05 | $0.887 | $0.98 | $0.814 | $0.832 | -6.09% |
| 2025/02/04 | $0.844 | $1.08 | $0.753 | $0.886 | +4.85% |
| 2025/02/03 | $0.851 | $1.08 | $0.614 | $0.845 | -0.82% |
| 2025/02/02 | $1.21 | $1.49 | $0.836 | $0.852 | -29.35% |
| 2025/02/01 | $0.533 | $1.54 | $0.532 | $1.21 | +126.69% |
| 2025/01/31 | $0.586 | $0.604 | $0.521 | $0.532 | -9.06% |
| 2025/01/30 | $0.583 | $0.61 | $0.575 | $0.585 | +0.17% |
| 2025/01/29 | $0.561 | $0.61 | $0.559 | $0.584 | +3.91% |
| 2025/01/28 | $0.605 | $0.614 | $0.553 | $0.562 | -7.11% |
| 2025/01/27 | $0.591 | $0.65 | $0.551 | $0.605 | +2.20% |
| 2025/01/26 | $0.597 | $0.618 | $0.59 | $0.592 | -0.84% |
| 2025/01/25 | $0.611 | $0.632 | $0.593 | $0.597 | -2.29% |
| 2025/01/24 | $0.672 | $0.681 | $0.594 | $0.611 | -8.94% |
| 2025/01/23 | $0.745 | $0.752 | $0.625 | $0.671 | -10.05% |
| 2025/01/22 | $0.847 | $0.958 | $0.74 | $0.746 | -11.92% |
| 2025/01/21 | $0.808 | $0.862 | $0.783 | $0.847 | +4.70% |
| 2025/01/20 | $0.804 | $0.869 | $0.757 | $0.809 | +0.37% |
| 2025/01/19 | $0.896 | $0.92 | $0.793 | $0.806 | -10.04% |
| 2025/01/18 | $0.938 | $0.944 | $0.863 | $0.896 | -4.38% |
| 2025/01/17 | $0.862 | $0.941 | $0.862 | $0.937 | +8.70% |
| 2025/01/16 | $0.858 | $0.877 | $0.834 | $0.862 | +0.70% |
| 2025/01/15 | $0.805 | $0.859 | $0.778 | $0.856 | +6.47% |
| 2025/01/14 | $0.773 | $0.809 | $0.766 | $0.804 | +3.88% |
| 2025/01/13 | $0.792 | $0.82 | $0.714 | $0.774 | -2.27% |
| 2025/01/12 | $0.811 | $0.816 | $0.78 | $0.792 | -2.22% |
Lighterは2021/02/04に史上最高値$18.83を記録し、当データセットの最安値は$0.25です。すべての値は主要取引所の日次終値に基づく米ドル建てです。