What historical data is shown for LIGHT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bitlight (LIGHT) Historical Data
Bitlight Historical Price Information — Daily LIGHT Open, High, Low, Close & Volume$0.1621
-2.83% 1D
Recently Viewed
1H+0.02%
1D-2.83%
1W-3.48%
1M-6.87%
Bitlight (LIGHT) has 90 days of daily open, high, low and close on file. Over that window LIGHT ranged $0.1024 to $0.2090, closed at $0.1620 and is up 58.2% across the window.
Bitlight — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2090
Window low
$0.1024
First → last
+58.20%
Latest close
$0.1620
vs live
+0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
LIGHT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1678 | $0.1701 | $0.1603 | $0.1620 | -3.46% | $80,645 | $6.98M |
| Sep 15, 2026 | $0.1670 | $0.1720 | $0.1616 | $0.1678 | +0.48% | $102,628 | $7.22M |
| Sep 14, 2026 | $0.1624 | $0.1741 | $0.1606 | $0.1670 | +2.83% | $79,276 | $7.19M |
| Sep 13, 2026 | $0.1660 | $0.1662 | $0.1587 | $0.1624 | -2.17% | $72,738 | $6.99M |
| Sep 12, 2026 | $0.1646 | $0.1736 | $0.1590 | $0.1660 | +0.85% | $93,838 | $7.15M |
| Sep 11, 2026 | $0.1481 | $0.1649 | $0.1456 | $0.1646 | +11.14% | $84,313 | $7.09M |
| Sep 10, 2026 | $0.1592 | $0.1608 | $0.1465 | $0.1481 | -6.97% | $87,853 | $6.38M |
| Sep 9, 2026 | $0.1782 | $0.1798 | $0.1488 | $0.1592 | -10.66% | $125,674 | $6.85M |
| Sep 8, 2026 | $0.1771 | $0.1860 | $0.1747 | $0.1782 | +0.62% | $91,483 | $7.67M |
| Sep 7, 2026 | $0.1835 | $0.1853 | $0.1738 | $0.1771 | -3.49% | $79,307 | $7.63M |
| Sep 6, 2026 | $0.1918 | $0.1922 | $0.1800 | $0.1835 | -4.33% | $113,335 | $7.90M |
| Sep 5, 2026 | $0.1900 | $0.1983 | $0.1850 | $0.1918 | +0.95% | $136,985 | $8.26M |
| Sep 4, 2026 | $0.1767 | $0.1922 | $0.1744 | $0.1900 | +7.53% | $167,421 | $8.18M |
| Sep 3, 2026 | $0.1700 | $0.1797 | $0.1654 | $0.1767 | +3.94% | $102,615 | $7.61M |
| Sep 2, 2026 | $0.1690 | $0.1799 | $0.1661 | $0.1700 | +0.59% | $129,364 | $7.32M |
| Sep 1, 2026 | $0.1684 | $0.1779 | $0.1633 | $0.1690 | +0.36% | $136,248 | $7.28M |
| Aug 31, 2026 | $0.1774 | $0.1872 | $0.1626 | $0.1684 | -5.07% | $254,910 | $7.25M |
| Aug 30, 2026 | $0.2090 | $0.2103 | $0.1731 | $0.1774 | -15.12% | $124,504 | $7.64M |
| Aug 29, 2026 | $0.2018 | $0.2189 | $0.1910 | $0.2090 | +3.57% | $367,672 | $9.00M |
| Aug 28, 2026 | $0.1847 | $0.2458 | $0.1800 | $0.2018 | +9.26% | $583,970 | $8.69M |
| Aug 27, 2026 | $0.1753 | $0.1854 | $0.1663 | $0.1847 | +5.36% | $115,840 | $7.95M |
| Aug 26, 2026 | $0.1583 | $0.1784 | $0.1485 | $0.1753 | +10.74% | $166,522 | $7.55M |
| Aug 25, 2026 | $0.1483 | $0.1602 | $0.1443 | $0.1583 | +6.74% | $93,196 | $6.82M |
| Aug 24, 2026 | $0.1442 | $0.1574 | $0.1408 | $0.1483 | +2.84% | $83,838 | $6.39M |
| Aug 23, 2026 | $0.1446 | $0.1506 | $0.1401 | $0.1442 | -0.28% | $81,164 | $6.21M |
| Aug 22, 2026 | $0.1662 | $0.1785 | $0.1230 | $0.1446 | -13.00% | $125,075 | $6.23M |
| Aug 21, 2026 | $0.1563 | $0.1710 | $0.1552 | $0.1662 | +6.33% | $108,317 | $7.16M |
| Aug 20, 2026 | $0.1753 | $0.1759 | $0.1516 | $0.1563 | -10.84% | $134,132 | $6.73M |
| Aug 19, 2026 | $0.1812 | $0.1850 | $0.1701 | $0.1753 | -3.26% | $83,675 | $7.55M |
| Aug 18, 2026 | $0.1735 | $0.1875 | $0.1718 | $0.1812 | +4.44% | $87,628 | $7.80M |
| Aug 17, 2026 | $0.1804 | $0.1911 | $0.1702 | $0.1735 | -3.82% | $80,919 | $7.47M |
| Aug 16, 2026 | $0.1740 | $0.1937 | $0.1704 | $0.1804 | +3.68% | $134,451 | $7.77M |
| Aug 15, 2026 | $0.1706 | $0.1761 | $0.1680 | $0.1740 | +1.99% | $68,589 | $7.49M |
| Aug 14, 2026 | $0.1741 | $0.1758 | $0.1610 | $0.1706 | -2.01% | $86,059 | $7.35M |
| Aug 13, 2026 | $0.1764 | $0.1829 | $0.1624 | $0.1741 | -1.30% | $127,765 | $7.50M |
| Aug 12, 2026 | $0.1714 | $0.1842 | $0.1670 | $0.1764 | +2.92% | $117,708 | $7.60M |
| Aug 11, 2026 | $0.1670 | $0.1833 | $0.1617 | $0.1714 | +2.63% | $150,990 | $7.38M |
| Aug 10, 2026 | $0.1510 | $0.1790 | $0.1474 | $0.1670 | +10.60% | $145,403 | $7.19M |
| Aug 9, 2026 | $0.1797 | $0.1801 | $0.1454 | $0.1510 | -15.97% | $150,507 | $6.50M |
| Aug 8, 2026 | $0.1517 | $0.2042 | $0.1483 | $0.1797 | +18.46% | $227,773 | $7.74M |
| Aug 7, 2026 | $0.1598 | $0.1681 | $0.1495 | $0.1517 | -5.07% | $114,176 | $6.53M |
| Aug 6, 2026 | $0.1526 | $0.1753 | $0.1457 | $0.1598 | +4.72% | $279,257 | $6.88M |
| Aug 5, 2026 | $0.1326 | $0.1561 | $0.1317 | $0.1526 | +15.08% | $118,499 | $6.57M |
| Aug 4, 2026 | $0.1396 | $0.1438 | $0.1308 | $0.1326 | -5.01% | $74,748 | $5.71M |
| Aug 3, 2026 | $0.1461 | $0.1505 | $0.1372 | $0.1396 | -4.45% | $76,001 | $6.01M |
| Aug 2, 2026 | $0.1405 | $0.1542 | $0.1392 | $0.1461 | +3.99% | $107,563 | $6.29M |
| Aug 1, 2026 | $0.1341 | $0.1500 | $0.1307 | $0.1405 | +4.77% | $99,284 | $6.05M |
| Jul 31, 2026 | $0.1220 | $0.1382 | $0.1201 | $0.1341 | +9.92% | $104,082 | $5.77M |
| Jul 30, 2026 | $0.1221 | $0.1302 | $0.1208 | $0.1220 | -0.08% | $67,706 | $5.25M |
| Jul 29, 2026 | $0.1246 | $0.1255 | $0.1165 | $0.1221 | -2.01% | $93,199 | $5.26M |
| Jul 28, 2026 | $0.1250 | $0.1338 | $0.1205 | $0.1246 | -0.32% | $83,582 | $5.36M |
| Jul 27, 2026 | $0.1467 | $0.1532 | $0.1230 | $0.1250 | -14.79% | $160,879 | $5.38M |
| Jul 26, 2026 | $0.1519 | $0.1655 | $0.1394 | $0.1467 | -3.42% | $193,807 | $6.32M |
| Jul 25, 2026 | $0.1306 | $0.1540 | $0.1291 | $0.1519 | +16.31% | $184,947 | $6.54M |
| Jul 24, 2026 | $0.1275 | $0.1386 | $0.1250 | $0.1306 | +2.43% | $95,409 | $5.62M |
| Jul 23, 2026 | $0.1335 | $0.1427 | $0.1272 | $0.1275 | -4.49% | $77,439 | $5.49M |
| Jul 22, 2026 | $0.1266 | $0.1353 | $0.1264 | $0.1335 | +5.45% | $68,601 | $5.75M |
| Jul 21, 2026 | $0.1247 | $0.1287 | $0.1219 | $0.1266 | +1.52% | $70,801 | $5.45M |
| Jul 20, 2026 | $0.1179 | $0.1253 | $0.1163 | $0.1247 | +5.77% | $63,835 | $5.37M |
| Jul 19, 2026 | $0.1208 | $0.1227 | $0.1169 | $0.1179 | -2.40% | $63,293 | $5.08M |
| Jul 18, 2026 | $0.1184 | $0.1219 | $0.1162 | $0.1208 | +2.03% | $60,523 | $5.20M |
| Jul 17, 2026 | $0.1208 | $0.1251 | $0.1165 | $0.1184 | -1.99% | $62,979 | $5.10M |
| Jul 16, 2026 | $0.1275 | $0.1278 | $0.1200 | $0.1208 | -5.25% | $61,282 | $5.20M |
| Jul 15, 2026 | $0.1240 | $0.1282 | $0.1205 | $0.1275 | +2.82% | $66,158 | $5.49M |
| Jul 14, 2026 | $0.1207 | $0.1310 | $0.1207 | $0.1240 | +2.73% | $93,275 | $5.34M |
| Jul 13, 2026 | $0.1122 | $0.1224 | $0.1114 | $0.1207 | +7.58% | $65,405 | $5.20M |
| Jul 12, 2026 | $0.1087 | $0.1193 | $0.1085 | $0.1122 | +3.22% | $79,350 | $4.83M |
| Jul 11, 2026 | $0.1097 | $0.1116 | $0.1087 | $0.1087 | -0.91% | $55,965 | $4.68M |
| Jul 10, 2026 | $0.1100 | $0.1119 | $0.1091 | $0.1097 | -0.27% | $68,461 | $4.72M |
| Jul 9, 2026 | $0.1109 | $0.1129 | $0.1093 | $0.1100 | -0.81% | $72,192 | $4.74M |
| Jul 8, 2026 | $0.1090 | $0.1116 | $0.1050 | $0.1109 | +1.74% | $70,496 | $4.78M |
| Jul 7, 2026 | $0.1151 | $0.1159 | $0.1083 | $0.1090 | -5.30% | $67,854 | $4.69M |
| Jul 6, 2026 | $0.1166 | $0.1180 | $0.1120 | $0.1151 | -1.29% | $57,253 | $4.96M |
| Jul 5, 2026 | $0.1179 | $0.1203 | $0.1142 | $0.1166 | -1.10% | $64,890 | $5.02M |
| Jul 4, 2026 | $0.1198 | $0.1222 | $0.1167 | $0.1179 | -1.59% | $66,426 | $5.08M |
| Jul 3, 2026 | $0.1184 | $0.1222 | $0.1160 | $0.1198 | +1.18% | $65,182 | $5.16M |
| Jul 2, 2026 | $0.1213 | $0.1234 | $0.1178 | $0.1184 | -2.39% | $68,406 | $5.10M |
| Jul 1, 2026 | $0.1179 | $0.1248 | $0.1159 | $0.1213 | +2.88% | $63,227 | $5.22M |
| Jun 30, 2026 | $0.1184 | $0.1274 | $0.1155 | $0.1179 | -0.42% | $92,280 | $5.08M |
| Jun 29, 2026 | $0.1151 | $0.1295 | $0.1139 | $0.1184 | +2.87% | $90,260 | $5.10M |
| Jun 28, 2026 | $0.1146 | $0.1214 | $0.1130 | $0.1151 | +0.44% | $59,100 | $4.96M |
| Jun 27, 2026 | $0.1186 | $0.1240 | $0.1127 | $0.1146 | -3.37% | $63,737 | $4.93M |
| Jun 26, 2026 | $0.1202 | $0.1252 | $0.1167 | $0.1186 | -1.33% | $63,775 | $5.11M |
| Jun 25, 2026 | $0.1256 | $0.1329 | $0.1100 | $0.1202 | -4.30% | $111,678 | $5.18M |
| Jun 24, 2026 | $0.1392 | $0.1496 | $0.1174 | $0.1256 | -9.77% | $164,607 | $5.41M |
| Jun 23, 2026 | $0.1203 | $0.1438 | $0.1183 | $0.1392 | +15.71% | $149,961 | $5.99M |
| Jun 22, 2026 | $0.1106 | $0.1231 | $0.1106 | $0.1203 | +8.77% | $70,802 | $5.18M |
| Jun 21, 2026 | $0.1229 | $0.1230 | $0.1086 | $0.1106 | -10.01% | $87,397 | $4.76M |
| Jun 20, 2026 | $0.1024 | $0.1238 | $0.1021 | $0.1229 | +20.02% | $119,072 | $5.29M |
| Jun 19, 2026 | $0.1036 | $0.1055 | $0.1008 | $0.1024 | — | $60,190 | $4.41M |
Bitlight Historical Data FAQ
Window highs, lows, best/worst days and volume for BitlightWhat is the LIGHT market cap?
Bitlight has a market capitalisation of about $6.98M, on roughly $5.65M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did LIGHT change over this window?
Across 90 daily candles, close-to-close moved up 58.20%.
What were LIGHT's high and low in this window?
In this sample, the highest trade print is about $0.2458 (Aug 28, 2026) and the lowest about $0.1008 (Jun 19, 2026).
What were LIGHT's best and worst days in this window?
Best close-to-close day was about +20.02% (Jun 20, 2026); worst was -15.97% (Aug 9, 2026).
When was LIGHT's highest volume day in this window?
The largest volume bar in this sample is about $583,970 on Aug 28, 2026 (exchange quote or base volume, depending on venue).