Lit (LIT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Lit (LIT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Lit cotiza a $3.13 con un rango de 24 horas de $3.13–$3.13 y $29.79M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$3.11
High
$3.13
Low
$3.13
Volume (24h)
$29.79M
Market Cap
$3.13B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $3.11 | $3.13 | $3.13 | $3.13 | $3.13 | ++0.65% | $29.79M | — | — |
| Oct 17, 2026 | $3.18 | $3.27 | $3.07 | $3.17 | $3.13 | -1.33% | $6.97M | $22.1M | $3.35M |
| Oct 16, 2026 | $3.03 | $3.34 | $3.00 | $3.17 | $3.18 | +4.97% | $20.84M | $65.68M | $10.32M |
| Oct 15, 2026 | $3.09 | $3.14 | $2.90 | $3.02 | $3.03 | -1.95% | $23.25M | $70.08M | $10.96M |
| Oct 14, 2026 | $3.35 | $3.42 | $3.06 | $3.24 | $3.09 | -7.79% | $17.07M | $54.74M | $8.01M |
| Oct 13, 2026 | $3.38 | $3.48 | $3.22 | $3.35 | $3.35 | -0.96% | $16.1M | $53.94M | $7.43M |
| Oct 12, 2026 | $3.84 | $3.99 | $3.36 | $3.68 | $3.38 | -11.94% | $19.89M | $73.31M | $9.5M |
| Oct 11, 2026 | $3.64 | $3.85 | $3.55 | $3.70 | $3.84 | +5.44% | $9.51M | $34.88M | $4.73M |
| Oct 10, 2026 | $3.63 | $3.75 | $3.54 | $3.65 | $3.64 | +0.26% | $9.71M | $35.38M | $4.72M |
| Oct 9, 2026 | $3.61 | $3.76 | $3.52 | $3.64 | $3.63 | +0.62% | $17.55M | $63.86M | $8.42M |
| Oct 8, 2026 | $3.57 | $3.77 | $3.49 | $3.63 | $3.61 | +0.94% | $27.84M | $100.25M | $13.67M |
| Oct 7, 2026 | $3.81 | $3.83 | $3.49 | $3.66 | $3.57 | -6.34% | $17.35M | $62.83M | $7.98M |
| Oct 6, 2026 | $4.02 | $4.07 | $3.71 | $3.89 | $3.81 | -5.06% | $16M | $62.05M | $7.72M |
| Oct 5, 2026 | $3.66 | $4.14 | $3.63 | $3.89 | $4.02 | +9.73% | $24.22M | $93.88M | $12.5M |
| Oct 4, 2026 | $3.56 | $3.71 | $3.49 | $3.60 | $3.66 | +2.73% | $13.32M | $48.08M | $6.66M |
| Oct 3, 2026 | $3.55 | $3.72 | $3.42 | $3.57 | $3.56 | +0.31% | $16.88M | $59.8M | $8.87M |
| Oct 2, 2026 | $3.81 | $3.90 | $3.53 | $3.71 | $3.55 | -6.64% | $21.75M | $80.75M | $9.61M |
| Oct 1, 2026 | $3.95 | $4.11 | $3.75 | $3.93 | $3.81 | -3.72% | $21.23M | $83.67M | $9.86M |
| Sep 30, 2026 | $3.93 | $4.14 | $3.64 | $3.89 | $3.95 | +0.62% | $61.21M | $236.99M | $30.6M |
| Sep 29, 2026 | $4.44 | $4.62 | $3.61 | $4.12 | $3.93 | -11.53% | $36.69M | $151.3M | $17.07M |
| Sep 28, 2026 | $4.65 | $4.67 | $4.32 | $4.49 | $4.44 | -4.56% | $19.56M | $86.34M | $9.34M |
| Sep 27, 2026 | $4.84 | $4.85 | $4.58 | $4.71 | $4.65 | -3.82% | $8.45M | $39.71M | $3.85M |
| Sep 26, 2026 | $4.85 | $4.93 | $4.71 | $4.82 | $4.84 | -0.19% | $6.06M | $29.18M | $2.83M |
| Sep 25, 2026 | $5.06 | $5.11 | $4.68 | $4.89 | $4.85 | -4.26% | $19.1M | $93.15M | $9.42M |
| Sep 24, 2026 | $5.30 | $5.57 | $4.90 | $5.23 | $5.06 | -4.55% | $28.15M | $147.32M | $14.03M |
| Sep 23, 2026 | $5.06 | $5.50 | $5.04 | $5.27 | $5.30 | +4.72% | $28.6M | $150.59M | $14.51M |
| Sep 22, 2026 | $4.73 | $5.10 | $4.63 | $4.87 | $5.06 | +7.00% | $12.7M | $61.04M | $6.25M |
| Sep 21, 2026 | $4.77 | $5.28 | $4.68 | $4.98 | $4.73 | -0.79% | $16.7M | $82.16M | $8.27M |
| Sep 20, 2026 | $4.80 | $4.88 | $4.56 | $4.72 | $4.77 | -0.71% | $13.25M | $62.38M | $6.35M |
| Sep 19, 2026 | $4.77 | $5.28 | $4.66 | $4.97 | $4.80 | +0.78% | $20.2M | $100.47M | $9.85M |
| Sep 18, 2026 | $4.81 | $5.17 | $4.70 | $4.94 | $4.77 | -0.91% | $22.81M | $112.04M | $11.07M |
Lit Historical Data FAQ
¿En qué se basan los datos históricos de Lit?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Lit.
¿Hasta dónde llega el historial de LIT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de LIT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Lit?expand_more
En las últimas 24 horas Lit se negoció entre $3.13 y $3.13, con el precio actual en $3.13. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Lit Price & ChartsPrecio en vivo, gráfico y datos de mercadoLit MarketsTodos los pares y exchanges comparadosLit AnalyticsDistribución de precios, volumen y concentraciónLit Historical DataHistorial diario de precios y volumenLit ArbitrageMatriz de spreads entre exchangesLit Trading SignalsSeñales BUY/SELL con confianzaLit Funding RatesTasas de funding y APR comparadasLit NewsÚltimas noticias y análisis