Lighter (LIT) Historique des prix 2025
In 2025, Lighter opened at $0.9120 and closed the year at $0.7430, a change of −18.53%. The highest price was $1.54 and the lowest $0.5210.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Variation |
|---|---|---|---|---|---|
| Feb 10, 2025 | $0.6940 | $0.7550 | $0.6560 | $0.7430 | 7.06% |
| Feb 9, 2025 | $0.7490 | $0.7580 | $0.6300 | $0.6940 | 7.34% |
| Feb 8, 2025 | $0.7470 | $0.8700 | $0.7130 | $0.7490 | 0.27% |
| Feb 7, 2025 | $0.7370 | $0.8190 | $0.6990 | $0.7470 | 1.36% |
| Feb 6, 2025 | $0.8320 | $0.9430 | $0.7240 | $0.7360 | 11.54% |
| Feb 5, 2025 | $0.8870 | $0.9800 | $0.8140 | $0.8320 | 6.20% |
| Feb 4, 2025 | $0.8440 | $1.0810 | $0.7530 | $0.8860 | 4.98% |
| Feb 3, 2025 | $0.8510 | $1.0780 | $0.6140 | $0.8450 | 0.71% |
| Feb 2, 2025 | $1.2060 | $1.49 | $0.8360 | $0.8520 | 29.35% |
| Feb 1, 2025 | $0.5330 | $1.54 | $0.5320 | $1.2060 | 126.27% |
| Jan 31, 2025 | $0.5860 | $0.6040 | $0.5210 | $0.5320 | 9.22% |
| Jan 30, 2025 | $0.5830 | $0.6100 | $0.5750 | $0.5850 | 0.34% |
| Jan 29, 2025 | $0.5610 | $0.6100 | $0.5590 | $0.5840 | 4.10% |
| Jan 28, 2025 | $0.6050 | $0.6140 | $0.5530 | $0.5620 | 7.11% |
| Jan 27, 2025 | $0.5910 | $0.6500 | $0.5510 | $0.6050 | 2.37% |
| Jan 26, 2025 | $0.5970 | $0.6180 | $0.5900 | $0.5920 | 0.84% |
| Jan 25, 2025 | $0.6110 | $0.6320 | $0.5930 | $0.5970 | 2.29% |
| Jan 24, 2025 | $0.6720 | $0.6810 | $0.5940 | $0.6110 | 9.08% |
| Jan 23, 2025 | $0.7450 | $0.7520 | $0.6250 | $0.6710 | 9.93% |
| Jan 22, 2025 | $0.8470 | $0.9580 | $0.7400 | $0.7460 | 11.92% |
| Jan 21, 2025 | $0.8080 | $0.8620 | $0.7830 | $0.8470 | 4.83% |
| Jan 20, 2025 | $0.8040 | $0.8690 | $0.7570 | $0.8090 | 0.62% |
| Jan 19, 2025 | $0.8960 | $0.9200 | $0.7930 | $0.8060 | 10.04% |
| Jan 18, 2025 | $0.9380 | $0.9440 | $0.8630 | $0.8960 | 4.48% |
| Jan 17, 2025 | $0.8620 | $0.9410 | $0.8620 | $0.9370 | 8.70% |
| Jan 16, 2025 | $0.8580 | $0.8770 | $0.8340 | $0.8620 | 0.47% |
| Jan 15, 2025 | $0.8050 | $0.8590 | $0.7780 | $0.8560 | 6.34% |
| Jan 14, 2025 | $0.7730 | $0.8090 | $0.7660 | $0.8040 | 4.01% |
| Jan 13, 2025 | $0.7920 | $0.8200 | $0.7140 | $0.7740 | 2.27% |
| Jan 12, 2025 | $0.8110 | $0.8160 | $0.7800 | $0.7920 | 2.34% |
| Jan 11, 2025 | $0.8160 | $0.8250 | $0.7950 | $0.8100 | 0.74% |
| Jan 10, 2025 | $0.8000 | $0.8310 | $0.7900 | $0.8170 | 2.12% |
| Jan 9, 2025 | $0.8150 | $0.8260 | $0.7730 | $0.8000 | 1.84% |
| Jan 8, 2025 | $0.8440 | $0.8570 | $0.7680 | $0.8170 | 3.20% |
| Jan 7, 2025 | $0.9500 | $0.9600 | $0.8430 | $0.8440 | 11.16% |
| Jan 6, 2025 | $0.9570 | $0.9730 | $0.9340 | $0.9520 | 0.52% |
| Jan 5, 2025 | $0.9480 | $0.9850 | $0.9380 | $0.9580 | 1.05% |
| Jan 4, 2025 | $0.9670 | $0.9770 | $0.9310 | $0.9480 | 1.96% |
| Jan 3, 2025 | $0.9630 | $0.9770 | $0.9270 | $0.9670 | 0.42% |
| Jan 2, 2025 | $0.9310 | $1.0070 | $0.9280 | $0.9630 | 3.44% |
| Jan 1, 2025 | $0.9120 | $0.9400 | $0.8830 | $0.9310 | 2.08% |
À propos des données historiques de Lighter
This page lists daily Lighter (LIT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Lighter live price · LIT to USD converter