Lighter (LIT) 2021년 가격 기록

In 2021, Lighter opened at $0.2500 and closed the year at $2.9680, a change of +1,087.20%. The highest price was $18.8264 and the lowest $0.2500.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2021	$2.9520	$3.08	$2.8550	$2.9680	0.54%	$3,947,800	—
Dec 30, 2021	$2.9520	$3.0080	$2.8390	$2.9540	0.07%	$3,717,458	—
Dec 29, 2021	$3.08	$3.2720	$2.9110	$2.9570	3.99%	$8,670,086	—
Dec 28, 2021	$3.3230	$3.3230	$3.0290	$3.08	7.31%	$7,011,346	—
Dec 27, 2021	$3.3980	$3.4790	$3.3110	$3.3220	2.24%	$5,633,541	—
Dec 26, 2021	$3.3620	$3.4610	$3.1620	$3.3960	1.01%	$9,004,038	—
Dec 25, 2021	$3.1220	$3.4940	$3.0910	$3.3650	7.78%	$16,841,443	—
Dec 24, 2021	$3.2110	$3.2590	$3.0560	$3.1210	2.80%	$5,092,960	—
Dec 23, 2021	$3.0320	$3.2710	$2.9530	$3.21	5.87%	$8,764,841	—
Dec 22, 2021	$2.96	$3.1680	$2.9290	$3.0320	2.43%	$7,852,519	—
Dec 21, 2021	$2.7750	$2.9630	$2.7530	$2.96	6.67%	$2,692,369	—
Dec 20, 2021	$2.8030	$2.84	$2.65	$2.77	1.18%	$3,374,313	—
Dec 19, 2021	$2.8960	$2.9650	$2.7920	$2.8050	3.14%	$2,358,725	—
Dec 18, 2021	$2.8530	$2.9530	$2.7660	$2.8940	1.44%	$3,839,987	—
Dec 17, 2021	$2.9150	$3.02	$2.7510	$2.8550	2.06%	$7,071,482	—
Dec 16, 2021	$3.0210	$3.11	$2.8990	$2.9150	3.51%	$5,470,545	—
Dec 15, 2021	$2.8650	$3.0950	$2.7240	$3.0170	5.31%	$6,399,492	—
Dec 14, 2021	$2.7070	$2.8730	$2.66	$2.8680	5.95%	$5,322,180	—
Dec 13, 2021	$3.1850	$3.30	$2.6450	$2.7110	14.88%	$11,609,909	—
Dec 12, 2021	$3.1430	$3.2750	$3.0450	$3.1850	1.34%	$5,723,317	—
Dec 11, 2021	$2.9390	$3.1640	$2.8870	$3.1430	6.94%	$3,893,288	—
Dec 10, 2021	$3.0920	$3.2420	$2.9170	$2.9450	4.75%	$6,944,667	—
Dec 9, 2021	$3.4590	$3.58	$3.0580	$3.0950	10.52%	$9,493,159	—
Dec 8, 2021	$3.2760	$3.55	$3.1290	$3.4560	5.49%	$15,457,072	—
Dec 7, 2021	$3.2440	$3.3760	$3.1320	$3.2760	0.99%	$10,515,728	—
Dec 6, 2021	$3.21	$3.3220	$2.7750	$3.2460	1.12%	$15,846,961	—
Dec 5, 2021	$3.6280	$3.7230	$3.1020	$3.21	11.52%	$16,324,789	—
Dec 4, 2021	$4.81	$4.83	$2.8290	$3.6310	24.51%	$33,695,277	—
Dec 3, 2021	$4.8830	$5.24	$4.60	$4.8150	1.39%	$26,230,175	—
Dec 2, 2021	$5.0530	$5.0650	$4.78	$4.8780	3.46%	$10,227,936	—
Dec 1, 2021	$5.2640	$5.4290	$4.9580	$5.0540	3.99%	$18,000,862	—
Nov 30, 2021	$6.0280	$6.60	$5.1740	$5.2670	12.62%	$56,347,898	—
Nov 29, 2021	$5.9130	$6.1350	$5.74	$6.0240	1.88%	$45,085,624	—
Nov 28, 2021	$5.9420	$7.78	$5.5120	$5.9090	0.56%	$225,110,696	—
Nov 27, 2021	$4.0510	$6.4480	$4.0260	$5.9420	46.68%	$240,779,483	—
Nov 26, 2021	$4.4750	$4.7120	$3.8880	$4.0470	9.56%	$18,326,696	—
Nov 25, 2021	$4.3360	$4.5920	$4.3040	$4.4720	3.14%	$8,147,629	—
Nov 24, 2021	$4.51	$4.7370	$4.2130	$4.3380	3.81%	$14,392,645	—
Nov 23, 2021	$4.3470	$4.6450	$4.3330	$4.51	3.75%	$16,433,532	—
Nov 22, 2021	$4.3590	$4.4790	$4.1130	$4.3470	0.28%	$12,540,292	—
Nov 21, 2021	$4.3350	$4.5270	$4.2750	$4.3650	0.69%	$8,194,872	—
Nov 20, 2021	$4.1960	$4.4210	$4.0820	$4.3390	3.41%	$6,751,460	—
Nov 19, 2021	$3.9640	$4.2440	$3.8680	$4.2020	6.00%	$5,167,474	—
Nov 18, 2021	$4.4290	$4.4780	$3.8570	$3.9680	10.41%	$8,529,605	—
Nov 17, 2021	$4.3530	$4.4790	$4.1630	$4.4390	1.98%	$7,700,204	—
Nov 16, 2021	$4.7940	$4.7960	$4.1030	$4.3540	9.18%	$14,893,550	—
Nov 15, 2021	$4.9420	$5.1190	$4.6930	$4.7920	3.04%	$11,556,439	—
Nov 14, 2021	$4.8580	$5.0120	$4.75	$4.9420	1.73%	$9,551,774	—
Nov 13, 2021	$4.7090	$4.9730	$4.6810	$4.8610	3.23%	$12,621,060	—
Nov 12, 2021	$4.9390	$4.9870	$4.56	$4.7140	4.56%	$9,348,638	—
Nov 11, 2021	$4.6060	$5.0670	$4.5150	$4.9390	7.23%	$17,524,964	—
Nov 10, 2021	$5.1110	$5.2520	$4.1470	$4.6040	9.92%	$25,195,157	—
Nov 9, 2021	$5.1530	$5.2520	$4.7920	$5.1120	0.80%	$14,424,831	—
Nov 8, 2021	$4.9970	$5.2430	$4.8530	$5.1530	3.12%	$13,615,109	—
Nov 7, 2021	$4.85	$5.0910	$4.7990	$4.9970	3.03%	$9,802,171	—
Nov 6, 2021	$4.9850	$5.0630	$4.6060	$4.8470	2.77%	$9,142,843	—
Nov 5, 2021	$5.2730	$5.2850	$4.9170	$4.9860	5.44%	$14,585,597	—
Nov 4, 2021	$5.6180	$5.8410	$5.2290	$5.27	6.19%	$22,084,996	—
Nov 3, 2021	$5.46	$5.6490	$5.1330	$5.6150	2.84%	$19,348,100	—
Nov 2, 2021	$5.4310	$5.6350	$5.2450	$5.4590	0.52%	$19,437,259	—
Nov 1, 2021	$5.1180	$5.7240	$4.80	$5.4270	6.04%	$34,120,618	—
Oct 31, 2021	$5.0740	$5.18	$4.7670	$5.1180	0.87%	$11,710,511	—
Oct 30, 2021	$4.8160	$5.0990	$4.6910	$5.0750	5.38%	$12,406,602	—
Oct 29, 2021	$4.6050	$4.99	$4.5670	$4.8170	4.60%	$10,462,613	—
Oct 28, 2021	$4.46	$4.6780	$4.3330	$4.6040	3.23%	$9,145,558	—
Oct 27, 2021	$5.0560	$5.30	$4.19	$4.46	11.79%	$16,166,895	—
Oct 26, 2021	$4.9060	$5.2550	$4.8530	$5.0590	3.12%	$16,538,166	—
Oct 25, 2021	$4.7010	$5.0110	$4.6980	$4.9050	4.34%	$16,892,319	—
Oct 24, 2021	$4.4960	$4.9260	$4.4060	$4.7050	4.65%	$29,405,756	—
Oct 23, 2021	$4.3960	$4.5410	$4.35	$4.4950	2.25%	$4,308,738	—
Oct 22, 2021	$4.3470	$4.54	$4.28	$4.3980	1.17%	$4,980,013	—
Oct 21, 2021	$4.5190	$4.6830	$4.2680	$4.3440	3.87%	$9,759,883	—
Oct 20, 2021	$4.3180	$4.7530	$4.1860	$4.5160	4.59%	$9,341,725	—
Oct 19, 2021	$4.4030	$4.5850	$4.25	$4.3190	1.91%	$6,845,378	—
Oct 18, 2021	$4.5220	$4.5450	$4.3160	$4.4070	2.54%	$6,268,117	—
Oct 17, 2021	$4.6930	$4.90	$4.3130	$4.5210	3.67%	$11,039,058	—
Oct 16, 2021	$4.6940	$4.78	$4.2590	$4.6920	0.04%	$14,704,942	—
Oct 15, 2021	$4.1710	$4.99	$4.0560	$4.6960	12.59%	$44,161,004	—
Oct 14, 2021	$3.8720	$4.4090	$3.8480	$4.17	7.70%	$34,200,633	—
Oct 13, 2021	$3.6420	$4.05	$3.5330	$3.8620	6.04%	$13,377,453	—
Oct 12, 2021	$3.6540	$3.6540	$3.3840	$3.6430	0.30%	$4,389,079	—
Oct 11, 2021	$3.7150	$3.8880	$3.5420	$3.6570	1.56%	$4,618,375	—
Oct 10, 2021	$3.9480	$4.05	$3.6820	$3.7150	5.90%	$6,493,587	—
Oct 9, 2021	$3.8190	$4.00	$3.7560	$3.9450	3.30%	$5,600,652	—
Oct 8, 2021	$3.8820	$4.0550	$3.7910	$3.8130	1.78%	$6,158,213	—
Oct 7, 2021	$3.7060	$4.08	$3.60	$3.8770	4.61%	$10,147,872	—
Oct 6, 2021	$3.9050	$3.9480	$3.40	$3.7080	5.04%	$9,894,570	—
Oct 5, 2021	$3.6470	$4.15	$3.6110	$3.9030	7.02%	$14,195,549	—
Oct 4, 2021	$3.6620	$3.7990	$3.5040	$3.6460	0.44%	$8,009,325	—
Oct 3, 2021	$3.5860	$3.90	$3.5040	$3.6660	2.23%	$7,560,817	—
Oct 2, 2021	$3.5620	$3.7530	$3.5020	$3.5860	0.67%	$7,628,438	—
Oct 1, 2021	$3.2190	$3.6030	$3.1670	$3.5620	10.66%	$9,334,614	—
Sep 30, 2021	$3.0410	$3.2260	$3.02	$3.22	5.89%	$6,813,045	—
Sep 29, 2021	$3.0210	$3.3730	$2.9790	$3.0380	0.56%	$6,209,788	—
Sep 28, 2021	$3.2260	$3.2850	$3.0080	$3.0220	6.32%	$3,626,894	—
Sep 27, 2021	$3.3370	$3.5530	$3.2160	$3.2290	3.24%	$6,309,395	—
Sep 26, 2021	$3.4580	$3.4670	$3.1160	$3.3370	3.50%	$5,712,870	—
Sep 25, 2021	$3.4420	$3.60	$3.2860	$3.4580	0.46%	$7,631,638	—
Sep 24, 2021	$3.7160	$3.8410	$3.23	$3.4480	7.21%	$10,778,216	—
Sep 23, 2021	$3.60	$3.7420	$3.50	$3.7190	3.31%	$5,542,939	—
Sep 22, 2021	$3.23	$3.68	$3.1760	$3.6010	11.49%	$6,261,444	—
Sep 21, 2021	$3.5980	$3.7220	$3.1270	$3.2280	10.28%	$9,506,371	—
Sep 20, 2021	$4.1970	$4.21	$3.50	$3.6020	14.18%	$13,967,981	—
Sep 19, 2021	$4.4010	$4.4540	$4.1040	$4.1970	4.64%	$5,959,660	—
Sep 18, 2021	$4.2420	$4.4810	$4.1460	$4.4010	3.75%	$7,788,120	—
Sep 17, 2021	$4.6050	$4.6570	$4.1770	$4.24	7.93%	$9,574,399	—
Sep 16, 2021	$4.8120	$4.8220	$4.4210	$4.6050	4.30%	$12,388,995	—
Sep 15, 2021	$4.7150	$4.84	$4.6060	$4.8150	2.12%	$11,182,489	—
Sep 14, 2021	$4.6280	$4.8790	$4.4830	$4.7160	1.90%	$28,089,562	—
Sep 13, 2021	$4.1880	$4.8870	$3.9640	$4.6260	10.46%	$89,039,728	—
Sep 12, 2021	$3.8950	$4.3890	$3.7850	$4.1970	7.75%	$24,496,460	—
Sep 11, 2021	$3.7590	$4.43	$3.72	$3.90	3.75%	$18,124,811	—
Sep 10, 2021	$4.0170	$4.1610	$3.5760	$3.76	6.40%	$12,666,441	—
Sep 9, 2021	$3.9830	$4.4330	$3.8480	$4.02	0.93%	$18,797,955	—
Sep 8, 2021	$3.9590	$4.2720	$3.5390	$3.9770	0.45%	$19,595,277	—
Sep 7, 2021	$5.3230	$5.3860	$3.60	$3.9540	25.72%	$38,766,191	—
Sep 6, 2021	$5.6190	$5.73	$4.8770	$5.3210	5.30%	$18,841,706	—
Sep 5, 2021	$5.36	$5.7180	$5.21	$5.6180	4.81%	$18,020,120	—
Sep 4, 2021	$5.3130	$5.5350	$5.25	$5.3560	0.81%	$14,445,601	—
Sep 3, 2021	$5.20	$5.4460	$5.0190	$5.3160	2.23%	$13,820,482	—
Sep 2, 2021	$5.3070	$5.4660	$5.1050	$5.1990	2.04%	$11,236,888	—
Sep 1, 2021	$5.3520	$5.6070	$5.1480	$5.3070	0.84%	$18,471,550	—
Aug 31, 2021	$4.8130	$5.59	$4.71	$5.35	11.16%	$27,930,100	—
Aug 30, 2021	$5.0260	$5.11	$4.7610	$4.8140	4.22%	$8,025,205	—
Aug 29, 2021	$5.18	$5.20	$4.92	$5.0250	2.99%	$5,691,233	—
Aug 28, 2021	$5.2570	$5.27	$5.0710	$5.18	1.46%	$6,105,229	—
Aug 27, 2021	$4.9790	$5.29	$4.6345	$5.2570	5.58%	$11,616,119	—
Aug 26, 2021	$5.4882	$5.6023	$4.8758	$4.9750	9.35%	$18,350,906	—
Aug 25, 2021	$5.1836	$5.70	$4.8826	$5.4885	5.88%	$21,940,992	—
Aug 24, 2021	$5.6734	$5.7445	$4.94	$5.1821	8.66%	$21,825,162	—
Aug 23, 2021	$5.1993	$5.98	$5.1636	$5.6759	9.17%	$52,082,540	—
Aug 22, 2021	$5.0633	$5.32	$5.00	$5.1978	2.66%	$14,814,068	—
Aug 21, 2021	$5.3318	$5.35	$5.0280	$5.0620	5.06%	$13,809,145	—
Aug 20, 2021	$4.8353	$5.40	$4.7045	$5.3275	10.18%	$27,578,040	—
Aug 19, 2021	$4.5254	$4.8431	$4.3784	$4.8314	6.76%	$12,843,428	—
Aug 18, 2021	$4.5445	$4.75	$4.30	$4.5223	0.49%	$14,911,450	—
Aug 17, 2021	$4.8176	$5.25	$4.4534	$4.5537	5.48%	$24,063,936	—
Aug 16, 2021	$5.0971	$5.30	$4.7583	$4.8177	5.48%	$23,369,336	—
Aug 15, 2021	$4.8494	$5.1930	$4.5134	$5.09	4.96%	$27,384,664	—
Aug 14, 2021	$4.8055	$5.07	$4.6516	$4.8446	0.81%	$13,689,420	—
Aug 13, 2021	$4.4849	$4.88	$4.4188	$4.8027	7.09%	$11,535,282	—
Aug 12, 2021	$4.6391	$4.99	$4.21	$4.4893	3.23%	$20,856,403	—
Aug 11, 2021	$4.3970	$5.10	$4.2962	$4.64	5.53%	$28,322,260	—
Aug 10, 2021	$4.0264	$4.6939	$3.9938	$4.3880	8.98%	$31,215,220	—
Aug 9, 2021	$3.7878	$4.2372	$3.62	$4.0294	6.38%	$18,983,038	—
Aug 8, 2021	$4.1027	$4.1524	$3.7024	$3.7843	7.76%	$12,020,604	—
Aug 7, 2021	$3.8896	$4.30	$3.8484	$4.0970	5.33%	$18,556,819	—
Aug 6, 2021	$3.9585	$4.0348	$3.7869	$3.8826	1.92%	$13,338,291	—
Aug 5, 2021	$3.8469	$4.2712	$3.7618	$3.9580	2.89%	$25,569,860	—
Aug 4, 2021	$3.7630	$3.94	$3.6035	$3.8463	2.21%	$11,406,113	—
Aug 3, 2021	$3.6601	$4.00	$3.4598	$3.7625	2.80%	$18,210,685	—
Aug 2, 2021	$3.4536	$3.6795	$3.3701	$3.6601	5.98%	$6,424,409	—
Aug 1, 2021	$3.5689	$3.74	$3.37	$3.4565	3.15%	$11,570,087	—
Jul 31, 2021	$3.5714	$3.74	$3.3814	$3.5746	0.09%	$8,982,426	—
Jul 30, 2021	$3.5369	$3.6161	$3.2736	$3.57	0.94%	$12,797,594	—
Jul 29, 2021	$3.7231	$3.8698	$3.4360	$3.5358	5.03%	$15,115,697	—
Jul 28, 2021	$3.7278	$4.1162	$3.6245	$3.7191	0.23%	$15,825,450	—
Jul 27, 2021	$3.5272	$3.98	$3.1949	$3.7288	5.72%	$23,224,220	—
Jul 26, 2021	$3.2713	$4.22	$3.2270	$3.5246	7.74%	$37,680,641	—
Jul 25, 2021	$3.0852	$3.2781	$2.9645	$3.2694	5.97%	$9,409,779	—
Jul 24, 2021	$3.1953	$3.59	$3.0498	$3.0888	3.33%	$24,071,506	—
Jul 23, 2021	$2.5170	$3.2399	$2.4556	$3.1953	26.95%	$16,394,627	—
Jul 22, 2021	$2.5132	$2.60	$2.4212	$2.5169	0.15%	$5,142,587	—
Jul 21, 2021	$2.2833	$2.5535	$2.2504	$2.5108	9.96%	$9,165,137	—
Jul 20, 2021	$2.7316	$2.7779	$2.2201	$2.2822	16.45%	$10,592,870	—
Jul 19, 2021	$2.8557	$3.1395	$2.6982	$2.7283	4.46%	$25,439,204	—
Jul 18, 2021	$2.6327	$2.9011	$2.6122	$2.8557	8.47%	$7,411,317	—
Jul 17, 2021	$2.7590	$2.8180	$2.6072	$2.6322	4.60%	$4,781,948	—
Jul 16, 2021	$3.2212	$3.2238	$2.7403	$2.7590	14.35%	$12,403,721	—
Jul 15, 2021	$3.0392	$3.6720	$2.9404	$3.2203	5.96%	$39,154,899	—
Jul 14, 2021	$2.5127	$3.17	$2.4127	$3.0392	20.95%	$30,915,426	—
Jul 13, 2021	$2.4951	$2.6283	$2.4020	$2.5127	0.71%	$3,959,158	—
Jul 12, 2021	$2.5926	$2.6811	$2.4231	$2.4971	3.68%	$6,180,636	—
Jul 11, 2021	$2.4821	$2.7693	$2.4572	$2.5902	4.36%	$7,242,980	—
Jul 10, 2021	$2.5332	$2.6026	$2.3702	$2.4799	2.10%	$2,325,903	—
Jul 9, 2021	$2.4424	$2.6510	$2.31	$2.5329	3.71%	$3,580,756	—
Jul 8, 2021	$2.7031	$2.7462	$2.3696	$2.4440	9.59%	$5,625,320	—
Jul 7, 2021	$2.8199	$2.8765	$2.6867	$2.7068	4.01%	$6,020,915	—
Jul 6, 2021	$2.5998	$3.0584	$2.5927	$2.8199	8.47%	$20,511,473	—
Jul 5, 2021	$2.3932	$2.6655	$2.2025	$2.5971	8.52%	$6,053,947	—
Jul 4, 2021	$2.2849	$2.53	$2.2182	$2.3932	4.74%	$3,853,211	—
Jul 3, 2021	$2.2267	$2.3491	$2.1665	$2.2863	2.68%	$1,573,956	—
Jul 2, 2021	$2.2603	$2.2954	$2.1150	$2.2274	1.46%	$1,846,098	—
Jul 1, 2021	$2.4036	$2.4036	$2.1665	$2.2603	5.96%	$2,165,009	—
Jun 30, 2021	$2.4261	$2.4529	$2.2560	$2.4036	0.93%	$2,664,015	—
Jun 29, 2021	$2.3110	$2.4983	$2.3098	$2.4261	4.98%	$3,113,148	—
Jun 28, 2021	$2.1988	$2.3159	$2.1492	$2.3102	5.07%	$1,854,095	—
Jun 27, 2021	$2.1769	$2.2068	$2.0315	$2.1935	0.76%	$1,947,832	—
Jun 26, 2021	$2.2384	$2.3776	$2.0344	$2.1739	2.88%	$2,761,300	—
Jun 25, 2021	$2.50	$2.6293	$2.2072	$2.2405	10.38%	$2,661,547	—
Jun 24, 2021	$2.4927	$2.5708	$2.3352	$2.4933	0.02%	$1,892,036	—
Jun 23, 2021	$2.2001	$2.55	$2.1052	$2.49	13.18%	$2,975,109	—
Jun 22, 2021	$2.3541	$2.6157	$1.9269	$2.2008	6.51%	$5,721,018	—
Jun 21, 2021	$3.0647	$3.0777	$2.3421	$2.3548	23.16%	$4,634,924	—
Jun 20, 2021	$2.9874	$3.1684	$2.7964	$3.0575	2.35%	$3,119,721	—
Jun 19, 2021	$3.1345	$3.1860	$2.9836	$2.9836	4.81%	$1,685,192	—
Jun 18, 2021	$3.4795	$3.4850	$3.01	$3.1309	10.02%	$4,303,232	—
Jun 17, 2021	$3.2872	$3.5893	$3.2752	$3.4833	5.97%	$4,728,621	—
Jun 16, 2021	$3.5211	$3.5638	$3.2293	$3.2877	6.63%	$3,678,449	—
Jun 15, 2021	$3.5636	$3.5983	$3.3824	$3.5202	1.22%	$3,611,471	—
Jun 14, 2021	$3.3494	$3.5798	$3.2694	$3.5587	6.25%	$5,829,661	—
Jun 13, 2021	$3.1434	$3.4222	$3.0646	$3.3453	6.42%	$4,331,260	—
Jun 12, 2021	$3.2984	$3.3498	$3.03	$3.1397	4.81%	$3,524,282	—
Jun 11, 2021	$3.3217	$3.52	$3.1861	$3.2990	0.68%	$5,438,001	—
Jun 10, 2021	$3.50	$3.7894	$3.2532	$3.3201	5.14%	$10,379,439	—
Jun 9, 2021	$3.3794	$3.5110	$3.1715	$3.50	3.57%	$4,696,830	—
Jun 8, 2021	$3.5047	$3.5790	$3.0644	$3.3781	3.61%	$6,060,858	—
Jun 7, 2021	$3.9626	$4.2855	$3.4763	$3.5012	11.64%	$7,745,941	—
Jun 6, 2021	$3.9844	$4.1132	$3.8446	$3.9626	0.55%	$6,287,706	—
Jun 5, 2021	$3.8561	$4.6139	$3.79	$3.9846	3.33%	$25,760,390	—
Jun 4, 2021	$4.0710	$4.10	$3.4640	$3.8576	5.24%	$8,049,184	—
Jun 3, 2021	$3.8117	$4.2764	$3.7465	$4.0704	6.79%	$7,240,623	—
Jun 2, 2021	$3.8188	$3.9972	$3.6896	$3.8116	0.19%	$9,232,250	—
Jun 1, 2021	$3.5804	$4.2201	$3.4496	$3.8188	6.66%	$19,179,749	—
May 31, 2021	$3.0917	$3.5957	$2.9490	$3.5808	15.82%	$5,057,340	—
May 30, 2021	$3.0430	$3.2198	$2.8808	$3.1060	2.07%	$3,408,514	—
May 29, 2021	$3.2366	$3.3719	$2.85	$3.0491	5.79%	$4,327,500	—
May 28, 2021	$3.8428	$3.9972	$3.0556	$3.2497	15.43%	$8,207,974	—
May 27, 2021	$3.7428	$4.10	$3.2756	$3.8344	2.45%	$9,402,376	—
May 26, 2021	$3.30	$3.8881	$3.2512	$3.7460	13.52%	$9,026,031	—
May 25, 2021	$3.4197	$3.6157	$2.9159	$3.2868	3.89%	$7,675,301	—
May 24, 2021	$2.56	$3.50	$2.4653	$3.4197	33.58%	$8,529,343	—
May 23, 2021	$3.1039	$3.2474	$2.00	$2.5554	17.67%	$10,860,290	—
May 22, 2021	$3.5174	$3.5847	$3.0097	$3.1054	11.71%	$9,163,574	—
May 21, 2021	$4.34	$4.5889	$2.95	$3.5163	18.98%	$12,115,248	—
May 20, 2021	$3.7647	$4.7462	$3.29	$4.3320	15.07%	$12,459,289	—
May 19, 2021	$6.5801	$6.7023	$3.05	$3.7647	42.79%	$28,077,684	—
May 18, 2021	$6.4994	$6.99	$6.4231	$6.5834	1.29%	$9,676,104	—
May 17, 2021	$7.21	$7.2399	$6.2708	$6.4943	9.93%	$14,788,078	—
May 16, 2021	$6.7382	$7.7172	$6.6653	$7.21	7.00%	$18,752,881	—
May 15, 2021	$7.2076	$7.6145	$6.6053	$6.7265	6.67%	$14,715,752	—
May 14, 2021	$6.7390	$7.4620	$6.59	$7.2090	6.97%	$14,131,927	—
May 13, 2021	$6.5073	$7.2830	$6.0311	$6.7391	3.56%	$19,708,303	—
May 12, 2021	$7.8667	$8.18	$6.2777	$6.5073	17.28%	$14,534,465	—
May 11, 2021	$7.4342	$7.9999	$7.1638	$7.8615	5.75%	$14,115,653	—
May 10, 2021	$8.2010	$8.4780	$7.00	$7.4376	9.31%	$20,416,556	—
May 9, 2021	$8.5115	$8.58	$7.6141	$8.1937	3.73%	$16,617,317	—
May 8, 2021	$8.6792	$8.8768	$8.37	$8.5011	2.05%	$12,925,308	—
May 7, 2021	$8.5729	$9.0897	$8.11	$8.6789	1.24%	$30,092,623	—
May 6, 2021	$8.5528	$9.20	$8.10	$8.5599	0.08%	$39,278,523	—
May 5, 2021	$7.9354	$8.7231	$7.80	$8.5514	7.76%	$20,392,504	—
May 4, 2021	$9.5237	$9.5309	$7.8154	$7.9360	16.67%	$46,070,500	—
May 3, 2021	$9.1264	$9.9830	$9.1127	$9.5279	4.40%	$27,076,953	—
May 2, 2021	$9.2420	$9.3833	$8.7224	$9.1120	1.41%	$15,400,925	—
May 1, 2021	$9.1343	$9.49	$8.7087	$9.25	1.27%	$14,963,479	—
Apr 30, 2021	$8.4663	$9.35	$8.3122	$9.1557	8.14%	$18,314,320	—
Apr 29, 2021	$8.6114	$9.00	$8.0770	$8.4793	1.53%	$16,929,496	—
Apr 28, 2021	$8.9833	$9.1499	$8.1737	$8.6110	4.14%	$18,394,508	—
Apr 27, 2021	$8.0271	$9.3543	$7.9184	$8.9833	11.91%	$25,640,328	—
Apr 26, 2021	$7.2197	$8.40	$7.1282	$8.0439	11.42%	$16,492,796	—
Apr 25, 2021	$7.0392	$7.7703	$6.70	$7.2194	2.56%	$10,453,842	—
Apr 24, 2021	$7.7376	$7.7582	$6.9001	$7.0131	9.36%	$11,244,561	—
Apr 23, 2021	$8.0549	$8.1763	$6.6047	$7.7388	3.92%	$25,378,664	—
Apr 22, 2021	$8.8630	$9.5383	$7.65	$8.0504	9.17%	$27,016,910	—
Apr 21, 2021	$9.1797	$9.70	$8.74	$8.8650	3.43%	$20,237,894	—
Apr 20, 2021	$8.9252	$9.3589	$7.90	$9.1814	2.87%	$24,751,913	—
Apr 19, 2021	$10.18	$10.95	$8.70	$8.9385	12.20%	$32,163,569	—
Apr 18, 2021	$12.5104	$13.1935	$7.7935	$10.1822	18.61%	$60,977,954	—
Apr 17, 2021	$11.2635	$13.39	$11.20	$12.5103	11.07%	$48,235,019	—
Apr 16, 2021	$12.3861	$12.48	$10.8770	$11.2665	9.04%	$25,727,529	—
Apr 15, 2021	$11.4373	$12.65	$11.1850	$12.3615	8.08%	$38,857,783	—
Apr 14, 2021	$11.4880	$11.92	$10.3861	$11.4362	0.45%	$36,175,915	—
Apr 13, 2021	$12.7766	$13.2972	$11.1963	$11.4888	10.08%	$39,639,921	—
Apr 12, 2021	$11.5342	$13.10	$11.3233	$12.7765	10.77%	$63,650,554	—
Apr 11, 2021	$11.4333	$12.1863	$11.03	$11.5394	0.93%	$38,888,193	—
Apr 10, 2021	$11.9967	$12.43	$11.0338	$11.4306	4.72%	$45,829,784	—
Apr 9, 2021	$10.6075	$12.60	$10.5940	$12.0007	13.13%	$102,910,740	—
Apr 8, 2021	$9.3697	$10.7772	$9.2904	$10.6133	13.27%	$24,182,950	—
Apr 7, 2021	$10.4757	$10.8870	$9.0148	$9.3356	10.88%	$26,321,160	—
Apr 6, 2021	$9.8365	$10.6605	$9.51	$10.4781	6.52%	$27,416,597	—
Apr 5, 2021	$9.6091	$10.31	$9.20	$9.8168	2.16%	$21,200,559	—
Apr 4, 2021	$8.8575	$9.80	$8.7001	$9.6015	8.40%	$12,985,081	—
Apr 3, 2021	$9.5259	$10.1568	$8.71	$8.86	6.99%	$18,369,275	—
Apr 2, 2021	$9.0932	$9.7811	$9.0429	$9.5258	4.76%	$14,986,787	—
Apr 1, 2021	$9.2709	$9.4358	$8.93	$9.1190	1.64%	$13,692,805	—
Mar 31, 2021	$9.7467	$9.7907	$8.5869	$9.2442	5.16%	$19,949,216	—
Mar 30, 2021	$9.8306	$10.19	$9.6101	$9.7234	1.09%	$13,747,752	—
Mar 29, 2021	$9.1539	$10.1514	$8.7623	$9.8302	7.39%	$20,772,283	—
Mar 28, 2021	$9.0667	$9.6610	$8.88	$9.1404	0.81%	$16,593,656	—
Mar 27, 2021	$8.9449	$9.5449	$8.7499	$9.0732	1.43%	$16,476,919	—
Mar 26, 2021	$8.1310	$9.22	$8.1102	$8.9268	9.79%	$14,396,799	—
Mar 25, 2021	$8.1178	$8.5051	$7.5811	$8.1232	0.07%	$17,753,926	—
Mar 24, 2021	$8.9297	$9.76	$7.7148	$8.1177	9.09%	$21,119,179	—
Mar 23, 2021	$9.4105	$9.8418	$8.80	$8.9082	5.34%	$19,716,408	—
Mar 22, 2021	$10.6199	$10.8079	$9.17	$9.4034	11.45%	$20,079,247	—
Mar 21, 2021	$10.5114	$10.9722	$10.00	$10.60	0.84%	$21,662,585	—
Mar 20, 2021	$11.6788	$12.10	$10.4905	$10.5311	9.83%	$21,125,845	—
Mar 19, 2021	$11.0914	$12.50	$10.6003	$11.6809	5.31%	$33,406,201	—
Mar 18, 2021	$10.7902	$11.68	$10.6504	$11.0937	2.81%	$28,626,588	—
Mar 17, 2021	$11.4130	$11.90	$10.4234	$10.7903	5.46%	$31,019,524	—
Mar 16, 2021	$10.3472	$11.5111	$9.7492	$11.40	10.17%	$40,686,715	—
Mar 15, 2021	$10.8768	$11.6314	$9.3836	$10.3316	5.01%	$63,157,660	—
Mar 14, 2021	$9.99	$11.9367	$9.2915	$10.8959	9.07%	$85,386,696	—
Mar 13, 2021	$8.1095	$10.39	$7.80	$10.00	23.31%	$49,469,240	—
Mar 12, 2021	$8.7133	$9.24	$7.7309	$8.0650	7.44%	$30,668,045	—
Mar 11, 2021	$8.8430	$9.2050	$8.50	$8.6852	1.78%	$22,228,747	—
Mar 10, 2021	$9.8665	$9.9719	$8.70	$8.8450	10.35%	$31,432,440	—
Mar 9, 2021	$9.2096	$10.30	$8.9225	$9.8714	7.19%	$41,405,757	—
Mar 8, 2021	$9.2052	$9.7720	$8.8701	$9.21	0.05%	$31,206,260	—
Mar 7, 2021	$8.3168	$9.48	$8.1213	$9.2055	10.69%	$42,778,331	—
Mar 6, 2021	$7.6995	$8.50	$7.6252	$8.3030	7.84%	$22,667,808	—
Mar 5, 2021	$7.7806	$7.9512	$7.10	$7.70	1.04%	$18,976,751	—
Mar 4, 2021	$8.1854	$8.50	$7.52	$7.7795	4.96%	$25,946,913	—
Mar 3, 2021	$8.2810	$8.95	$8.00	$8.1853	1.16%	$39,856,770	—
Mar 2, 2021	$7.6087	$8.50	$7.20	$8.2923	8.98%	$40,804,722	—
Mar 1, 2021	$6.8798	$7.8485	$6.8212	$7.6123	10.65%	$21,877,250	—
Feb 28, 2021	$7.7606	$7.8647	$6.3656	$6.9102	10.96%	$24,333,712	—
Feb 27, 2021	$7.9957	$8.6520	$7.4823	$7.7512	3.06%	$24,045,471	—
Feb 26, 2021	$8.1618	$8.8880	$7.30	$7.9960	2.03%	$41,432,686	—
Feb 25, 2021	$8.4963	$9.9557	$8.01	$8.1632	3.92%	$57,661,861	—
Feb 24, 2021	$7.6105	$9.0875	$7.0539	$8.4898	11.55%	$54,774,195	—
Feb 23, 2021	$9.18	$9.2543	$6.20	$7.6095	17.11%	$49,026,225	—
Feb 22, 2021	$10.6235	$11.1077	$7.3063	$9.1770	13.62%	$65,600,647	—
Feb 21, 2021	$10.2961	$11.49	$10.0253	$10.5990	2.94%	$54,053,256	—
Feb 20, 2021	$10.1957	$12.40	$9.5666	$10.2886	0.91%	$108,091,293	—
Feb 19, 2021	$11.2601	$11.4363	$10.00	$10.2395	9.06%	$68,164,146	—
Feb 18, 2021	$11.2271	$12.79	$11.2001	$11.2602	0.29%	$70,007,148	—
Feb 17, 2021	$12.6101	$12.9825	$10.8575	$11.2271	10.97%	$88,837,384	—
Feb 16, 2021	$13.40	$14.78	$11.8132	$12.6111	5.89%	$131,286,480	—
Feb 15, 2021	$11.6985	$14.50	$9.70	$13.4046	14.58%	$201,176,871	—
Feb 14, 2021	$9.7521	$12.1483	$9.3481	$11.6995	19.97%	$159,916,506	—
Feb 13, 2021	$8.5665	$10.35	$7.70	$9.7521	13.84%	$70,215,751	—
Feb 12, 2021	$7.5896	$8.7654	$7.1818	$8.5666	12.87%	$61,877,601	—
Feb 11, 2021	$6.5229	$8.40	$6.2730	$7.5642	15.96%	$77,565,222	—
Feb 10, 2021	$7.1702	$7.70	$6.1231	$6.5006	9.34%	$59,213,721	—
Feb 9, 2021	$6.4613	$7.8011	$6.0444	$7.1701	10.97%	$98,575,887	—
Feb 8, 2021	$7.5212	$8.5399	$6.3430	$6.4693	13.99%	$98,733,390	—
Feb 7, 2021	$7.3788	$9.6686	$6.95	$7.52	1.91%	$271,127,464	—
Feb 6, 2021	$5.50	$9.5001	$4.1103	$7.3618	33.85%	$445,356,636	—
Feb 5, 2021	$3.0606	$5.9362	$3.0524	$5.4999	79.70%	$82,005,174	—
Feb 4, 2021	$0.2500	$18.8264	$0.2500	$3.0605	1,124.20%	$239,099,042	—

Lighter 과거 데이터 안내

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.