Lit (LIT) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Lit (LIT) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Lit diperdagangkan di $3.15 dengan rentang 24 jam $3.14–$3.15 dan volume $29.21M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$3.22
High
$3.15
Low
$3.14
Volume (24h)
$29.21M
Market Cap
$3.15B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $3.22 | $3.15 | $3.14 | $3.15 | $3.15 | -2.47% | $29.21M | — | — |
| Oct 18, 2026 | $3.12 | $3.18 | $3.11 | $3.14 | $3.15 | +1.05% | $1.2M | $3.78M | $607.16K |
| Oct 17, 2026 | $3.18 | $3.27 | $3.07 | $3.17 | $3.12 | -1.89% | $8.97M | $28.35M | $4.38M |
| 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 |
Lit Historical Data FAQ
Berdasarkan apa data harga historis Lit?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Lit yang nyata.
Seberapa jauh riwayat LIT?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding LIT dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Lit?expand_more
Selama 24 jam terakhir Lit diperdagangkan antara $3.14 dan $3.15, dengan harga saat ini $3.15. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Lit Price & ChartsHarga langsung, grafik, dan data pasarLit MarketsSemua pasangan dan bursa dibandingkanLit AnalyticsDistribusi harga, volume, dan konsentrasiLit Historical DataRiwayat harga harian dan volumeLit ArbitrageMatriks spread antar bursaLit Trading SignalsSinyal BUY/SELL dengan skor keyakinanLit Funding RatesTingkat funding dan APR dibandingkanLit NewsBerita dan analisis terbaru