Lit (LIT) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Lit (LIT) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Lit 的交易价格为 $3.12，24 小时波动区间为 $3.11–$3.12，成交量为 $28.91M。下表让您逐日追踪价格走势。
Open
$3.18
High
$3.12
Low
$3.11
Volume (24h)
$28.91M
Market Cap
$3.12B
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 | $3.18 | $3.12 | $3.11 | $3.12 | $3.12 | -1.75% | $28.91M | — | — |
| Oct 17, 2026 | $3.18 | $3.27 | $3.07 | $3.17 | $3.11 | -2.19% | $8.8M | $27.82M | $4.29M |
| 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
Lit 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Lit 真实的每日交易历史。
LIT 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 LIT 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Lit 的 24 小时区间是多少？expand_more
过去 24 小时 Lit 在 $3.11–$3.12 之间交易，当前价格为 $3.12。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。