What historical data is shown for LIT?
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.
Lighter (LIT) Historical Data
ETH
DeFi
Lighter Historical Price Information — Daily LIT Open, High, Low, Close & Volume
$4.465
+8.22% 1D
Recently Viewed
1H+3.79%
1D+8.22%
1W-10.56%
1M+91.30%
Lighter (LIT) has 90 days of daily open, high, low and close on file. Over that window LIT ranged $1.505 to $4.8308, closed at $4.4579 and is up 188.3% across the window.
Lighter — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.8308
Window low
$1.505
First → last
+188.33%
Latest close
$4.4579
vs live
+0.16%
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.
LIT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $4.0227 | $4.52 | $4.0055 | $4.4579 | +10.82% | $8.33M | $1.11B |
| Sep 15, 2026 | $4.3893 | $4.5149 | $4.0227 | $4.0227 | -8.35% | $10.29M | $1.01B |
| Sep 14, 2026 | $4.1141 | $4.6982 | $4.1137 | $4.3893 | +6.69% | $18.61M | $1.10B |
| Sep 13, 2026 | $4.2168 | $4.3128 | $4.0366 | $4.1141 | -2.44% | $4.91M | $1.03B |
| Sep 12, 2026 | $4.3602 | $4.4466 | $4.1709 | $4.2168 | -3.29% | $4.82M | $1.05B |
| Sep 11, 2026 | $4.2938 | $4.8998 | $4.28 | $4.3602 | +1.55% | $11.63M | $1.09B |
| Sep 10, 2026 | $4.5283 | $4.7221 | $4.2925 | $4.2938 | -5.18% | $11.50M | $1.07B |
| Sep 9, 2026 | $4.8308 | $5.3173 | $4.4909 | $4.5283 | -6.26% | $13.63M | $1.13B |
| Sep 8, 2026 | $4.7354 | $4.9288 | $4.5675 | $4.8308 | +2.01% | $18.12M | $1.21B |
| Sep 7, 2026 | $4.518 | $4.8118 | $4.3338 | $4.7354 | +4.81% | $12.00M | $1.18B |
| Sep 6, 2026 | $4.752 | $4.8464 | $4.41 | $4.518 | -4.92% | $6.82M | $1.13B |
| Sep 5, 2026 | $4.8245 | $4.8734 | $4.578 | $4.752 | -1.50% | $7.48M | $1.19B |
| Sep 4, 2026 | $4.4412 | $4.9315 | $4.2396 | $4.8245 | +8.63% | $25.00M | $1.21B |
| Sep 3, 2026 | $3.7895 | $4.4536 | $3.7772 | $4.4412 | +17.20% | $15.63M | $1.11B |
| Sep 2, 2026 | $3.5217 | $3.8172 | $3.3828 | $3.7895 | +7.60% | $9.18M | $947.38M |
| Sep 1, 2026 | $3.5673 | $3.8886 | $3.5088 | $3.5217 | -1.28% | $10.65M | $880.42M |
| Aug 31, 2026 | $3.5303 | $3.819 | $3.4495 | $3.5673 | +1.05% | $6.83M | $891.83M |
| Aug 30, 2026 | $3.555 | $3.9136 | $3.4342 | $3.5303 | -0.69% | $6.02M | $882.58M |
| Aug 29, 2026 | $3.4957 | $3.582 | $3.3459 | $3.555 | +1.70% | $3.79M | $888.75M |
| Aug 28, 2026 | $3.7088 | $3.7556 | $3.3106 | $3.4957 | -5.75% | $8.03M | $873.92M |
| Aug 27, 2026 | $3.4521 | $3.7904 | $3.2888 | $3.7088 | +7.44% | $8.50M | $927.20M |
| Aug 26, 2026 | $3.2823 | $3.5139 | $3.1708 | $3.4521 | +5.17% | $6.27M | $863.02M |
| Aug 25, 2026 | $3.4036 | $3.6059 | $3.2029 | $3.2823 | -3.56% | $9.17M | $820.58M |
| Aug 24, 2026 | $3.576 | $3.7877 | $3.2623 | $3.4036 | -4.82% | $17.38M | $850.90M |
| Aug 23, 2026 | $3.1906 | $3.6075 | $2.9722 | $3.576 | +12.08% | $9.21M | $894.00M |
| Aug 22, 2026 | $3.1286 | $3.3295 | $2.6161 | $3.1906 | +1.98% | $12.39M | $797.65M |
| Aug 21, 2026 | $2.67 | $3.1745 | $2.6089 | $3.1286 | +17.18% | $12.60M | $782.15M |
| Aug 20, 2026 | $2.6047 | $2.9726 | $2.5816 | $2.67 | +2.51% | $11.34M | $667.50M |
| Aug 19, 2026 | $2.3606 | $2.758 | $2.2682 | $2.6047 | +10.34% | $6.28M | $651.17M |
| Aug 18, 2026 | $2.3326 | $2.4246 | $2.2871 | $2.3606 | +1.20% | $2.29M | $590.15M |
| Aug 17, 2026 | $2.2785 | $2.3883 | $2.2738 | $2.3326 | +2.37% | $1.87M | $583.15M |
| Aug 16, 2026 | $2.2672 | $2.3633 | $2.2558 | $2.2785 | +0.50% | $1.00M | $569.63M |
| Aug 15, 2026 | $2.2375 | $2.3191 | $2.2181 | $2.2672 | +1.33% | $1.34M | $566.80M |
| Aug 14, 2026 | $2.2739 | $2.2759 | $2.1979 | $2.2375 | -1.60% | $1.94M | $559.38M |
| Aug 13, 2026 | $2.338 | $2.4217 | $2.2407 | $2.2739 | -2.74% | $1.45M | $568.48M |
| Aug 12, 2026 | $2.4205 | $2.4446 | $2.215 | $2.338 | -3.41% | $547,117 | $584.50M |
| Aug 11, 2026 | $2.384 | $2.529 | $2.358 | $2.4205 | +1.53% | $381,604 | $605.13M |
| Aug 10, 2026 | $2.3081 | $2.4225 | $2.2688 | $2.384 | +3.29% | $250,790 | $596.00M |
| Aug 9, 2026 | $2.2847 | $2.3829 | $2.26 | $2.3081 | +1.02% | $296,366 | $577.02M |
| Aug 8, 2026 | $2.302 | $2.3863 | $2.2675 | $2.2847 | -0.75% | $362,596 | $571.17M |
| Aug 7, 2026 | $2.3824 | $2.498 | $2.289 | $2.302 | -3.37% | $481,526 | $575.50M |
| Aug 6, 2026 | $2.1886 | $2.3895 | $2.131 | $2.3824 | +8.85% | $503,311 | $595.60M |
| Aug 5, 2026 | $2.0596 | $2.194 | $2.0318 | $2.1886 | +6.26% | $378,232 | $547.15M |
| Aug 4, 2026 | $2.0078 | $2.1181 | $1.997 | $2.0596 | +2.58% | $377,282 | $514.90M |
| Aug 3, 2026 | $2.0358 | $2.1269 | $1.9663 | $2.0078 | -1.38% | $247,307 | $501.95M |
| Aug 2, 2026 | $2.0193 | $2.1511 | $2.0182 | $2.0358 | +0.82% | $246,985 | $508.95M |
| Aug 1, 2026 | $2.0719 | $2.1021 | $2.0115 | $2.0193 | -2.54% | $188,335 | $504.82M |
| Jul 31, 2026 | $2.2837 | $2.3051 | $2.0632 | $2.0719 | -9.27% | $408,722 | $517.97M |
| Jul 30, 2026 | $2.1795 | $2.2895 | $2.15 | $2.2837 | +4.78% | $269,280 | $570.92M |
| Jul 29, 2026 | $2.3017 | $2.3792 | $2.13 | $2.1795 | -5.31% | $381,706 | $544.88M |
| Jul 28, 2026 | $2.1326 | $2.375 | $2.107 | $2.3017 | +7.93% | $479,439 | $575.42M |
| Jul 27, 2026 | $2.1458 | $2.2859 | $2.1193 | $2.1326 | -0.62% | $452,596 | $533.15M |
| Jul 26, 2026 | $2.0659 | $2.1543 | $2.0513 | $2.1458 | +3.87% | $184,757 | $536.45M |
| Jul 25, 2026 | $2.0342 | $2.0929 | $1.9767 | $2.0659 | +1.56% | $244,536 | $516.48M |
| Jul 24, 2026 | $2.1625 | $2.1676 | $2.0139 | $2.0342 | -5.93% | $260,526 | $508.55M |
| Jul 23, 2026 | $2.3059 | $2.3269 | $2.1563 | $2.1625 | -6.22% | $274,149 | $540.63M |
| Jul 22, 2026 | $2.3411 | $2.3969 | $2.2172 | $2.3059 | -1.50% | $569,673 | $576.48M |
| Jul 21, 2026 | $2.1816 | $2.4182 | $2.1756 | $2.3411 | +7.31% | $408,785 | $585.27M |
| Jul 20, 2026 | $2.2123 | $2.2689 | $2.111 | $2.1816 | -1.39% | $297,600 | $545.40M |
| Jul 19, 2026 | $2.2617 | $2.2787 | $2.181 | $2.2123 | -2.18% | $138,246 | $553.08M |
| Jul 18, 2026 | $2.2872 | $2.3181 | $2.1611 | $2.2617 | -1.11% | $146,199 | $565.42M |
| Jul 17, 2026 | $2.2853 | $2.3261 | $2.1483 | $2.2872 | +0.08% | $224,541 | $571.80M |
| Jul 16, 2026 | $2.4174 | $2.5142 | $2.2454 | $2.2853 | -5.46% | $194,914 | $571.33M |
| Jul 15, 2026 | $2.5976 | $2.7004 | $2.4063 | $2.4174 | -6.94% | $294,779 | $604.35M |
| Jul 14, 2026 | $2.3083 | $2.6363 | $2.3074 | $2.5976 | +12.53% | $208,015 | $649.40M |
| Jul 13, 2026 | $2.6305 | $2.68 | $2.2775 | $2.3083 | -12.25% | $248,003 | $577.08M |
| Jul 12, 2026 | $2.5811 | $2.7517 | $2.5558 | $2.6305 | +1.91% | $218,046 | $657.63M |
| Jul 11, 2026 | $2.6913 | $2.7214 | $2.5689 | $2.5811 | -4.09% | $231,066 | $645.27M |
| Jul 10, 2026 | $2.3978 | $2.7514 | $2.3709 | $2.6913 | +12.24% | $354,567 | $672.83M |
| Jul 9, 2026 | $2.3325 | $2.5267 | $2.2461 | $2.3978 | +2.80% | $320,630 | $599.45M |
| Jul 8, 2026 | $2.4618 | $2.4979 | $2.2706 | $2.3325 | -5.25% | $351,621 | $583.13M |
| Jul 7, 2026 | $2.5763 | $2.6933 | $2.4386 | $2.4618 | -4.44% | $474,950 | $615.45M |
| Jul 6, 2026 | $2.462 | $2.7597 | $2.3474 | $2.5763 | +4.64% | $1.10M | $644.08M |
| Jul 5, 2026 | $2.2041 | $2.5019 | $2.1503 | $2.462 | +11.70% | $521,577 | $615.50M |
| Jul 4, 2026 | $2.1199 | $2.2822 | $2.0949 | $2.2041 | +3.97% | $227,285 | $551.02M |
| Jul 3, 2026 | $2.0682 | $2.191 | $2.0059 | $2.1199 | +2.50% | $273,112 | $529.98M |
| Jul 2, 2026 | $2.0741 | $2.2256 | $1.9797 | $2.0682 | -0.28% | $359,109 | $517.05M |
| Jul 1, 2026 | $1.8516 | $2.1868 | $1.7412 | $2.0741 | +12.02% | $739,816 | $518.52M |
| Jun 30, 2026 | $1.8602 | $2.0161 | $1.7832 | $1.8516 | -0.46% | $323,727 | $462.90M |
| Jun 29, 2026 | $1.7336 | $1.8651 | $1.6801 | $1.8602 | +7.30% | $181,023 | $465.05M |
| Jun 28, 2026 | $1.7257 | $1.8397 | $1.7033 | $1.7336 | +0.46% | $116,000 | $433.40M |
| Jun 27, 2026 | $1.8264 | $1.8338 | $1.7216 | $1.7257 | -5.51% | $157,295 | $431.43M |
| Jun 26, 2026 | $1.6113 | $1.8358 | $1.5845 | $1.8264 | +13.35% | $186,178 | $456.60M |
| Jun 25, 2026 | $1.694 | $1.7059 | $1.5765 | $1.6113 | -4.88% | $297,315 | $402.82M |
| Jun 24, 2026 | $1.505 | $1.6973 | $1.4755 | $1.694 | +12.56% | $221,429 | $423.50M |
| Jun 23, 2026 | $1.6134 | $1.6598 | $1.4761 | $1.505 | -6.72% | $295,987 | $376.25M |
| Jun 22, 2026 | $1.5702 | $1.7202 | $1.5694 | $1.6134 | +2.75% | $231,991 | $403.35M |
| Jun 21, 2026 | $1.56 | $1.627 | $1.5427 | $1.5702 | +0.65% | $172,765 | $392.55M |
| Jun 20, 2026 | $1.5461 | $1.5744 | $1.5043 | $1.56 | +0.90% | $163,371 | $390.00M |
| Jun 19, 2026 | $1.6187 | $1.645 | $1.5208 | $1.5461 | — | $209,805 | $386.52M |
Lighter Historical Data FAQ
Window highs, lows, best/worst days and volume for LighterWhat is the all-time high for LIT?
Lighter's record price is about $7.86. It currently trades at $4.465, roughly 43.2% below that peak. The all-time low on record is $0.779399. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LIT market cap?
Lighter has a market capitalisation of about $1.11B, on roughly $94.19M 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 LIT change over this window?
Across 90 daily candles, close-to-close moved up 188.33%.
What were LIT's high and low in this window?
In this sample, the highest trade print is about $5.3173 (Sep 9, 2026) and the lowest about $1.4755 (Jun 24, 2026).
What were LIT's best and worst days in this window?
Best close-to-close day was about +17.20% (Sep 3, 2026); worst was -12.25% (Jul 13, 2026).