LIT
순위 70
DeFi application
Lighter
$3.93
+10.87% 24H
+17.20% 7D
시가총액
시가총액
$982.44M
0.04% 시장 대비
완전 희석
완전 희석
$3.93B
+300.00% 시가총액 초과
거래량, 24h
거래량, 24h
$114.66M
11.67% 시가총액 대비
유통
유통
250.00M LIT
의 1.00B 최대
역대 최고가 대비
역대 최고가 대비
-50.03%
최고가 30 Dec 2025
변동성, 30d
변동성, 30d
3,696.3%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2491 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-31 | $0.1384 | $883.12M | $54.33M |
| 2026-08-30 | $0.1368 | $888.99M | $35.28M |
| 2026-08-29 | $3.56 | $873.44M | $69.96M |
| 2026-08-28 | $3.48 | $927.47M | $80.31M |
| 2026-08-27 | $3.71 | $863.79M | $59.56M |
| 2026-08-26 | $3.46 | $820.82M | $81.88M |
| 2026-08-25 | $3.28 | $849.20M | $185.17M |
| 2026-08-24 | $0.1293 | $892.18M | $94.43M |
| 2026-08-23 | $3.57 | $798.90M | $117.20M |
| 2026-08-13 | $0.1227 | $584.61M | $39.76M |
| 2026-08-12 | $2.34 | $604.20M | $36.87M |
| 2026-08-11 | $2.42 | $595.64M | $29.14M |
| 2026-08-10 | $2.38 | $576.42M | $26.21M |
| 2026-08-05 | $2.19 | $514.50M | $26.38M |
| 2026-08-04 | $0.1285 | $501.27M | $23.89M |
| 2026-08-03 | $2.01 | $508.36M | $16.98M |
| 2026-08-02 | $0.0807 | $504.84M | $18.59M |
| 2026-08-01 | $2.02 | $517.13M | $35.40M |
| 2026-07-31 | $2.06 | $569.66M | $24.52M |
| 2026-07-30 | $2.27 | $544.73M | $39.84M |
| 2026-07-29 | $2.18 | $573.94M | $38.43M |
| 2026-07-28 | $0.0833 | $532.76M | $36.00M |
| 2026-07-27 | $0.0862 | $536.07M | $24.99M |
| 2026-07-26 | $0.0943 | $516.07M | $21.09M |
| 2026-07-21 | $0.0972 | $544.78M | $26.76M |
| 2026-07-20 | $2.18 | $552.12M | $18.93M |
| 2026-07-19 | $2.20 | $564.71M | $19.52M |
| 2026-07-14 | $2.59 | $576.41M | $76.77M |
| 2026-07-13 | $2.31 | $657.25M | $49.09M |
| 2026-07-12 | $2.63 | $645.11M | $41.21M |
| 2026-07-11 | $2.59 | $671.36M | $76.87M |
| 2026-07-10 | $2.69 | $598.91M | $53.46M |
| 2026-07-09 | $2.40 | $582.59M | $56.31M |
| 2026-07-06 | $2.58 | $614.36M | $67.95M |
| 2026-07-05 | $2.46 | $550.31M | $44.79M |
| 2026-07-04 | $2.20 | $529.11M | $56.79M |
| 2026-07-02 | $2.07 | $518.26M | $150.56M |
| 2026-07-01 | $2.05 | $461.93M | $71.40M |
| 2026-06-30 | $1.85 | $464.50M | $44.62M |
| 2026-06-13 | $1.63 | $384.10M | $40.26M |
| 2026-06-12 | $0.0964 | $389.86M | $44.16M |
| 2026-06-11 | $1.55 | $348.13M | $45.39M |
| 2026-06-10 | $1.39 | $395.80M | $64.73M |
| 2026-06-09 | $1.59 | $367.01M | $61.58M |
| 2026-06-08 | $1.47 | $358.37M | $44.72M |
| 2026-06-07 | $1.40 | $356.50M | $44.33M |
| 2026-06-06 | $0.0982 | $375.95M | $124.15M |
| 2026-06-03 | $1.78 | $400.72M | $130.64M |
| 2026-06-02 | $1.60 | $333.99M | $59.38M |
| 2026-06-01 | $0.0817 | $344.18M | $61.51M |
| 2026-05-31 | $1.38 | $342.21M | $62.93M |
| 2026-05-23 | $1.23 | $297.30M | $60.68M |
| 2026-05-22 | $1.18 | $355.84M | $113.48M |
| 2026-05-21 | $1.43 | $318.50M | $80.84M |
| 2026-05-20 | $1.27 | $284.23M | $49.40M |
| 2026-05-19 | $1.14 | $238.12M | $31.66M |
| 2026-05-17 | $0.8552 | $219.60M | $17.56M |
| 2026-05-16 | $0.8798 | $214.76M | $21.97M |
| 2026-05-15 | $0.8583 | $228.66M | $21.00M |
| 2026-05-14 | $0.9139 | $224.11M | $19.98M |
| 2026-05-13 | $0.8970 | $231.51M | $23.30M |
| 2026-05-12 | $0.9280 | $249.94M | $25.19M |
| 2026-05-11 | $1.00 | $264.07M | $24.38M |
| 2026-05-10 | $0.1000 | $263.31M | $26.33M |
| 2026-05-09 | $1.05 | $269.06M | $35.77M |
| 2026-05-08 | $1.08 | $247.30M | $37.59M |
| 2026-05-07 | $0.9872 | $238.77M | $25.25M |
| 2026-05-06 | $0.9551 | $241.48M | $31.01M |
| 2026-05-05 | $0.9640 | $226.35M | $24.94M |
| 2026-04-20 | $0.8996 | $222.83M | $30.80M |
| 2026-04-19 | $0.8885 | $244.53M | $19.85M |
| 2026-04-16 | $1.04 | $259.83M | $27.24M |
| 2026-04-15 | $1.04 | $256.69M | $28.09M |
| 2026-04-14 | $1.02 | $286.54M | $37.80M |
| 2026-03-21 | $1.04 | $265.67M | $15.92M |
| 2026-03-20 | $1.07 | $298.55M | $24.05M |
| 2026-03-19 | $1.20 | $303.14M | $36.55M |
| 2026-03-11 | $1.07 | $263.18M | $34.98M |
| 2026-03-10 | $1.05 | $255.94M | $37.44M |
| 2026-03-09 | $1.03 | $255.76M | $23.09M |
| 2026-03-08 | $1.02 | $282.62M | $17.34M |
| 2026-03-07 | $1.13 | $284.36M | $26.24M |
| 2026-03-06 | $1.14 | $302.24M | $29.07M |
| 2026-03-02 | $1.35 | $340.15M | $24.75M |
| 2026-03-01 | $1.36 | $345.95M | $29.15M |
| 2026-02-28 | $1.39 | $339.72M | $26.39M |
| 2026-02-20 | $1.53 | $368.67M | $41.53M |
| 2026-02-19 | $1.47 | $362.08M | $36.90M |
| 2026-02-18 | $0.0835 | $397.61M | $34.86M |
| 2026-02-17 | $1.60 | $422.59M | $58.81M |
| 2026-02-16 | $1.68 | $415.91M | $34.54M |
| 2026-02-15 | $1.68 | $411.66M | $33.65M |
| 2026-02-14 | $1.65 | $399.72M | $37.03M |
| 2026-02-13 | $1.60 | $356.98M | $37.25M |
| 2026-02-09 | $1.55 | $404.69M | $34.34M |
| 2026-02-08 | $1.61 | $405.55M | $36.29M |
| 2026-02-07 | $1.63 | $415.90M | $78.99M |
| 2026-02-06 | $1.66 | $360.27M | $86.25M |
| 2026-02-05 | $1.46 | $393.89M | $51.90M |
| 2026-02-04 | $1.58 | $369.26M | $56.34M |
| 2026-02-03 | $0.0000007245 | $401.66M | $55.40M |
| 2026-02-02 | $1.60 | $380.28M | $46.56M |
| 2026-01-30 | $1.72 | $403.05M | $154.13M |
| 2026-01-29 | $1.61 | $493.62M | $101.59M |
| 2026-01-28 | $1.97 | $484.01M | $98.81M |
| 2026-01-19 | $0.1252 | $442.04M | $53.56M |
| 2026-01-18 | $0.1275 | $484.83M | $66.89M |
| 2026-01-17 | $0.1310 | $464.64M | $100.26M |
| 2026-01-16 | $0.1339 | $470.08M | $201.60M |
| 2026-01-15 | $0.1271 | $531.36M | $63.94M |
| 2026-01-14 | $0.1354 | $528.94M | $89.87M |
| 2026-01-13 | $0.1316 | $514.19M | $112.82M |
| 2026-01-12 | $0.1267 | $649.77M | $37.78M |
| 2026-01-11 | $0.1253 | $647.09M | $91.49M |
| 2026-01-08 | $0.1286 | $779.62M | $102.92M |
| 2026-01-07 | $0.1288 | $770.70M | $25.46M |
| 2026-01-06 | $0.1320 | $750.47M | $37.46M |
| 2026-01-05 | $0.1301 | $660.29M | $11.32M |
| 2026-01-04 | $0.1289 | $649.85M | $17.14M |
| 2026-01-03 | $0.1278 | $666.47M | $14.82M |
| 2026-01-02 | $0.1250 | $662.46M | $21.23M |
| 2026-01-01 | $0.1268 | $620.74M | $16.23M |
| 2025-12-31 | $0.1231 | $681.29M | $7.28M |
| 2025-12-30 | $0.1185 | $681.60M | $1,893 |
| 2025-12-21 | $0.1166 | — | — |
| 2025-12-20 | $0.1190 | — | — |
| 2025-12-19 | $0.1174 | — | — |
| 2025-12-18 | $0.1105 | — | — |
| 2025-12-17 | $0.1175 | — | — |
| 2025-11-29 | $0.2080 | — | — |
| 2025-11-28 | $0.2110 | — | — |
| 2025-11-27 | $0.2070 | — | — |
| 2025-11-26 | $0.2091 | — | — |
| 2025-11-25 | $0.2176 | — | — |
| 2025-11-20 | $0.2190 | — | — |
| 2025-11-19 | $0.2180 | — | — |
| 2025-11-18 | $0.2184 | — | — |
| 2025-11-17 | $0.2094 | — | — |
| 2025-11-16 | $0.2085 | — | — |
| 2025-11-15 | $0.2190 | — | — |
| 2025-11-11 | $0.2223 | — | — |
| 2025-11-10 | $0.2316 | — | — |
| 2025-11-09 | $0.2337 | — | — |
| 2025-11-08 | $0.2323 | — | — |
| 2025-11-07 | $0.2319 | — | — |
| 2025-11-06 | $0.2156 | — | — |
| 2025-11-05 | $0.2071 | — | — |
| 2025-11-04 | $0.2092 | — | — |
| 2025-10-24 | $0.2510 | — | — |
| 2025-10-23 | $0.2437 | — | — |
| 2025-10-22 | $0.2501 | — | — |
| 2025-10-21 | $0.2449 | — | — |
| 2025-10-20 | $0.2359 | — | — |
| 2025-10-19 | $0.2371 | — | — |
| 2025-10-18 | $0.2322 | — | — |
| 2025-10-17 | $0.2315 | — | — |
| 2025-10-16 | $0.2333 | — | — |
| 2025-10-15 | $0.2374 | — | — |
| 2025-10-14 | $0.2061 | — | — |
| 2025-10-05 | $0.3361 | — | — |
| 2025-10-04 | $0.3386 | — | — |
| 2025-10-03 | $0.3501 | — | — |
| 2025-10-02 | $0.3534 | — | — |
| 2025-10-01 | $0.3555 | — | — |
| 2025-09-30 | $0.4053 | — | — |
| 2025-09-29 | $0.3961 | — | — |
| 2025-09-28 | $0.3940 | — | — |
| 2025-09-27 | $0.3886 | — | — |
| 2025-09-26 | $0.3867 | — | — |
| 2025-09-25 | $0.3787 | — | — |
| 2025-09-24 | $0.3709 | — | — |
| 2025-09-23 | $0.3772 | — | — |
| 2025-09-22 | $0.3855 | — | — |
| 2025-09-21 | $0.4112 | — | — |
| 2025-09-20 | $0.4220 | — | — |
| 2025-09-19 | $0.4525 | — | — |
| 2025-09-18 | $0.4107 | — | — |
| 2025-09-17 | $0.4168 | — | — |
| 2025-08-24 | $0.4698 | — | — |
| 2025-08-23 | $0.4636 | — | — |
| 2025-08-22 | $0.4616 | — | — |
| 2025-08-21 | $0.4187 | — | — |
| 2025-08-16 | $0.4643 | — | — |
| 2025-08-15 | $0.4633 | — | — |
| 2025-08-14 | $0.4502 | — | — |
| 2025-08-13 | $0.4876 | — | — |
| 2025-08-12 | $0.4958 | — | — |
| 2025-08-11 | $0.5029 | — | — |
| 2025-08-10 | $0.4965 | — | — |
| 2025-08-09 | $0.5972 | — | — |
| 2025-08-08 | $0.4812 | — | — |
| 2025-08-07 | $0.3949 | — | — |
| 2025-08-06 | $0.3853 | — | — |
| 2025-08-05 | $0.3871 | — | — |
| 2025-08-04 | $0.4175 | — | — |
| 2025-08-03 | $0.4407 | — | — |
| 2025-08-02 | $0.4047 | — | — |
| 2025-08-01 | $0.3704 | — | — |
| 2025-07-31 | $0.3831 | — | — |
| 2025-07-30 | $0.3696 | — | — |
| 2025-07-29 | $0.3522 | — | — |
| 2025-07-28 | $0.3776 | — | — |
| 2025-07-27 | $0.4163 | — | — |
| 2025-07-26 | $0.4081 | — | — |
| 2025-07-25 | $0.3966 | — | — |
| 2025-07-24 | $0.3552 | — | — |
| 2025-07-23 | $0.4216 | — | — |
| 2025-07-22 | $0.4097 | — | — |
| 2025-07-20 | $0.3544 | — | — |
| 2025-07-19 | $0.3607 | — | — |
| 2025-07-18 | $0.3477 | — | — |
| 2025-07-17 | $0.3190 | — | — |
| 2025-07-16 | $0.3178 | — | — |
| 2025-07-15 | $0.3157 | — | — |
| 2025-07-14 | $0.3046 | — | — |
| 2025-07-13 | $0.3141 | — | — |
| 2025-07-12 | $0.3286 | — | — |
| 2025-07-11 | $0.3112 | — | — |
| 2025-07-10 | $0.2954 | — | — |
| 2025-07-09 | $0.2752 | — | — |
| 2025-07-08 | $0.2724 | — | — |
| 2025-07-07 | $0.2592 | — | — |
| 2025-07-06 | $0.2664 | — | — |
| 2025-07-05 | $0.2643 | — | — |
| 2025-07-04 | $0.2641 | — | — |
| 2025-07-03 | $0.2789 | — | — |
| 2025-07-02 | $0.2836 | — | — |
| 2025-07-01 | $0.2892 | — | — |
| 2025-06-30 | $0.2718 | — | — |
| 2025-06-29 | $0.2806 | — | — |
| 2025-06-28 | $0.2724 | — | — |
| 2025-06-27 | $0.2828 | — | — |
| 2025-06-26 | $0.2827 | — | — |
| 2025-06-25 | $0.2915 | — | — |
| 2025-06-24 | $0.3112 | — | — |
| 2025-06-23 | $0.3069 | — | — |
| 2025-06-22 | $0.2909 | — | — |
| 2025-06-21 | $0.3020 | — | — |
| 2025-06-19 | $0.3169 | — | — |
| 2025-06-18 | $0.3114 | — | — |
| 2025-06-17 | $0.3113 | — | — |
| 2025-06-16 | $0.3271 | — | — |
| 2025-06-12 | $0.000129 | — | — |
| 2025-06-11 | $0.000129 | — | — |
| 2025-06-10 | $0.000129 | — | — |
| 2025-06-09 | $0.000129 | — | — |
| 2025-06-08 | $0.000129 | — | — |
| 2025-06-07 | $0.000129 | — | — |
| 2025-06-06 | $0.000129 | — | — |
| 2025-06-05 | $0.000129 | — | — |
| 2025-06-04 | $0.000129 | — | — |
| 2025-06-03 | $0.000128 | — | — |
| 2025-06-02 | $0.000128 | — | — |
| 2025-06-01 | $0.000125 | — | — |
| 2025-05-31 | $0.000124 | — | — |
| 2025-05-30 | $0.000124 | — | — |
| 2025-05-29 | $0.000129 | — | — |
| 2025-05-28 | $0.000132 | — | — |
| 2025-05-27 | $0.000131 | — | — |
| 2025-05-26 | $0.000131 | — | — |
| 2025-05-25 | $0.000125 | — | — |
| 2025-05-24 | $0.000125 | — | — |
| 2025-05-23 | $0.000124 | — | — |
| 2025-05-22 | $0.000131 | — | — |
| 2025-05-21 | $0.000125 | — | — |
| 2025-05-20 | $0.000124 | — | — |
| 2025-05-19 | $0.000124 | — | — |
| 2025-05-18 | $0.000582 | — | — |
| 2025-05-17 | $0.000579 | — | — |
| 2025-05-16 | $0.000601 | — | — |
| 2025-05-15 | $0.000595 | — | — |
| 2025-05-14 | $0.000611 | — | — |
| 2025-05-13 | $0.000627 | — | — |
| 2025-05-12 | $0.000627 | — | — |
| 2025-05-11 | $0.000587 | — | — |
| 2025-05-10 | $0.000605 | — | — |
| 2025-05-09 | $0.000549 | — | — |
| 2025-05-08 | $0.000513 | — | — |
| 2025-05-07 | $0.000424 | — | — |
| 2025-05-06 | $0.000425 | — | — |
| 2025-05-05 | $0.000425 | — | — |
| 2025-05-04 | $0.000423 | — | — |
| 2025-05-03 | $0.000429 | — | — |
| 2025-05-02 | $0.000431 | — | — |
| 2025-05-01 | $0.000430 | — | — |
| 2025-04-30 | $0.000419 | — | — |
| 2025-04-29 | $0.000421 | — | — |
| 2025-04-28 | $0.000421 | — | — |
| 2025-04-27 | $0.000420 | — | — |
| 2025-04-26 | $0.000426 | — | — |
| 2025-04-25 | $0.000982 | — | — |
| 2025-04-24 | $0.000080 | — | — |
| 2025-04-23 | $0.000082 | — | — |
| 2025-04-22 | $0.000080 | — | — |
| 2025-04-21 | $0.000080 | — | — |
| 2025-04-20 | $0.000072 | — | — |
| 2025-04-19 | $0.000073 | — | — |
| 2025-04-18 | $0.000072 | — | — |
| 2025-04-17 | $0.000072 | — | — |
| 2025-04-16 | $0.000072 | — | — |
| 2025-04-15 | $0.000072 | — | — |
| 2025-04-14 | $0.000072 | — | — |
| 2025-04-13 | $0.000072 | — | — |
| 2025-04-12 | $0.000075 | — | — |
| 2025-04-11 | $0.000071 | — | — |
| 2025-04-10 | $0.000069 | — | — |
| 2025-04-09 | $0.000076 | — | — |
| 2025-04-08 | $0.000067 | — | — |
| 2025-04-07 | $0.000067 | — | — |
| 2025-04-06 | $0.000072 | — | — |
| 2025-04-05 | $0.000082 | — | — |
| 2025-04-04 | $0.000083 | — | — |
| 2025-04-03 | $0.000083 | — | — |
| 2025-04-02 | $0.000082 | — | — |
| 2025-04-01 | $0.000087 | — | — |
| 2025-03-31 | $0.000083 | — | — |
| 2025-03-30 | $0.000082 | — | — |
| 2025-03-29 | $0.000083 | — | — |
| 2025-03-28 | $0.000086 | — | — |
| 2025-03-27 | $0.000091 | — | — |
| 2025-03-26 | $0.000091 | — | — |
| 2025-03-25 | $0.000094 | — | — |
| 2025-03-24 | $0.000094 | — | — |
| 2025-03-23 | $0.000091 | — | — |
| 2025-03-22 | $0.000090 | — | — |
| 2025-03-21 | $0.000089 | — | — |
| 2025-03-20 | $0.000090 | — | — |
| 2025-03-19 | $0.5841 | — | — |
| 2025-03-18 | $0.000088 | — | — |
| 2025-03-17 | $0.000088 | — | — |
| 2025-03-16 | $0.000086 | — | — |
| 2025-03-15 | $0.000088 | — | — |
| 2025-03-14 | $0.000087 | — | — |
| 2025-03-13 | $0.000085 | — | — |
| 2025-03-12 | $0.000087 | — | — |
| 2025-03-11 | $0.000087 | — | — |
| 2025-03-10 | $0.000085 | — | — |
| 2025-03-09 | $0.000092 | — | — |
| 2025-03-08 | $0.000100 | — | — |
| 2025-03-07 | $0.000097 | — | — |
| 2025-03-06 | $0.000100 | — | — |
| 2025-03-05 | $0.000102 | — | — |
| 2025-03-04 | $0.000099 | — | — |
| 2025-03-03 | $0.000098 | — | — |
| 2025-03-02 | $0.000115 | — | — |
| 2025-03-01 | $0.000101 | — | — |
| 2025-02-28 | $0.000102 | — | — |
| 2025-02-27 | $0.000105 | — | — |
| 2025-02-26 | $0.000107 | — | — |
| 2025-02-25 | $0.000114 | — | — |
| 2025-02-24 | $0.000114 | — | — |
| 2025-02-23 | $0.000129 | — | — |
| 2025-02-22 | $0.000126 | — | — |
| 2025-02-21 | $0.000121 | — | — |
| 2025-02-20 | $0.000125 | — | — |
| 2025-02-19 | $0.000124 | — | — |
| 2025-02-18 | $0.000122 | — | — |
| 2025-02-17 | $0.002194 | — | — |
| 2025-02-16 | $0.002128 | — | — |
| 2025-02-15 | $0.002154 | — | — |
| 2025-02-14 | $0.000409 | — | — |
| 2025-02-13 | $0.000401 | — | — |
| 2025-02-12 | $0.000411 | — | — |
| 2025-02-11 | $0.000390 | — | — |
| 2025-02-10 | $0.000399 | — | — |
| 2025-02-09 | $0.000395 | — | — |
| 2025-02-08 | $0.000396 | — | — |
| 2025-02-07 | $0.7422 | — | — |
| 2025-02-06 | $0.7371 | — | — |
| 2025-02-05 | $0.000417 | — | — |
| 2025-02-04 | $0.8824 | — | — |
| 2025-02-03 | $0.8431 | — | — |
| 2025-02-02 | $0.8508 | — | — |
| 2025-02-01 | $1.22 | — | — |
| 2025-01-31 | $0.5310 | — | — |
| 2025-01-30 | $0.5866 | — | — |
| 2025-01-29 | $0.5780 | — | — |
| 2025-01-28 | $0.5597 | — | — |
| 2025-01-27 | $0.6053 | — | — |
| 2025-01-26 | $0.5891 | — | — |
| 2025-01-25 | $0.5984 | — | — |
| 2025-01-24 | $0.6135 | — | — |
| 2025-01-23 | $0.6750 | — | — |
| 2025-01-22 | $0.7493 | — | — |
| 2025-01-21 | $0.8462 | — | — |
| 2025-01-20 | $0.8139 | — | — |
| 2025-01-19 | $0.8096 | — | — |
| 2025-01-18 | $0.8929 | — | — |
| 2025-01-17 | $0.9358 | — | — |
| 2025-01-16 | $0.8618 | — | — |
| 2025-01-15 | $0.8569 | — | — |
| 2025-01-14 | $0.8034 | — | — |
| 2025-01-13 | $0.7737 | — | — |
| 2025-01-12 | $0.7930 | — | — |
| 2025-01-11 | $0.8107 | — | — |
| 2025-01-10 | $0.8128 | — | — |
| 2025-01-09 | $0.7969 | — | — |
| 2025-01-08 | $0.8129 | — | — |
| 2025-01-07 | $0.8473 | — | — |
| 2025-01-06 | $0.9507 | — | — |