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
$3.3154
+6.84% 1D
Recently Viewed
1H+1.31%
1D+6.84%
1W+9.59%
1M-9.51%
Lighter (LIT) has 90 days of daily open, high, low and close on file. Over that window LIT ranged $2.2375 to $5.3128, closed at $3.2894 and is up 42.9% across the window.
Lighter — Window Stats
90 daily bars · MEXCBars
90
Window high
$5.3128
Window low
$2.2375
First → last
+42.89%
Latest close
$3.2894
vs live
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.3552 | $3.3812 | $3.1181 | $3.2894 | -1.96% | $6.41M | $822.35M |
| Nov 3, 2026 | $3.0861 | $3.456 | $3.0355 | $3.3552 | +8.72% | $17.70M | $838.80M |
| Nov 2, 2026 | $3.1596 | $3.2578 | $3.0072 | $3.0861 | -2.33% | $10.37M | $771.52M |
| Nov 1, 2026 | $3.1563 | $3.3306 | $3.0593 | $3.1596 | +0.10% | $12.43M | $789.90M |
| Oct 31, 2026 | $2.7732 | $3.1882 | $2.6881 | $3.1563 | +13.81% | $10.28M | $789.08M |
| Oct 30, 2026 | $2.7015 | $2.9874 | $2.5905 | $2.7732 | +2.65% | $14.61M | $693.30M |
| Oct 29, 2026 | $2.9388 | $3.3529 | $2.70 | $2.7015 | -8.07% | $35.59M | $675.38M |
| Oct 28, 2026 | $3.0525 | $3.0917 | $2.9173 | $2.9388 | -3.72% | $5.81M | $734.70M |
| Oct 27, 2026 | $3.0168 | $3.1698 | $2.9693 | $3.0525 | +1.18% | $6.22M | $763.13M |
| Oct 26, 2026 | $3.1727 | $3.1987 | $2.9743 | $3.0168 | -4.91% | $10.42M | $754.20M |
| Oct 25, 2026 | $3.2343 | $3.2971 | $3.1376 | $3.1727 | -1.90% | $4.39M | $793.17M |
| Oct 24, 2026 | $3.1505 | $3.2511 | $3.0233 | $3.2343 | +2.66% | $5.71M | $808.58M |
| Oct 23, 2026 | $3.3881 | $3.548 | $3.0814 | $3.1505 | -7.01% | $10.94M | $787.63M |
| Oct 22, 2026 | $3.7671 | $3.922 | $3.3825 | $3.3881 | -10.06% | $16.41M | $847.02M |
| Oct 21, 2026 | $3.3862 | $3.9883 | $3.3543 | $3.7671 | +11.25% | $17.97M | $941.77M |
| Oct 20, 2026 | $3.0979 | $3.4587 | $3.0759 | $3.3862 | +9.31% | $8.46M | $846.55M |
| Oct 19, 2026 | $3.0777 | $3.1999 | $3.0126 | $3.0979 | +0.66% | $4.34M | $774.48M |
| Oct 18, 2026 | $3.1186 | $3.1825 | $2.8295 | $3.0777 | -1.31% | $5.90M | $769.42M |
| Oct 17, 2026 | $3.1764 | $3.2709 | $3.0735 | $3.1186 | -1.82% | $3.69M | $779.65M |
| Oct 16, 2026 | $3.0284 | $3.3406 | $2.9971 | $3.1764 | +4.89% | $8.71M | $794.10M |
| Oct 15, 2026 | $3.0931 | $3.14 | $2.919 | $3.0284 | -2.09% | $9.66M | $757.10M |
| Oct 14, 2026 | $3.3506 | $3.422 | $3.0678 | $3.0931 | -7.69% | $7.15M | $773.27M |
| Oct 13, 2026 | $3.3856 | $3.4812 | $3.2265 | $3.3506 | -1.03% | $6.66M | $837.65M |
| Oct 12, 2026 | $3.8392 | $3.9941 | $3.3715 | $3.3856 | -11.81% | $7.98M | $846.40M |
| Oct 11, 2026 | $3.6385 | $3.8527 | $3.5554 | $3.8392 | +5.52% | $4.57M | $959.80M |
| Oct 10, 2026 | $3.6308 | $3.7614 | $3.5424 | $3.6385 | +0.21% | $5.89M | $909.63M |
| Oct 9, 2026 | $3.6039 | $3.7547 | $3.5156 | $3.6308 | +0.75% | $12.38M | $907.70M |
| Oct 8, 2026 | $3.5746 | $3.7592 | $3.4922 | $3.6039 | +0.82% | $18.19M | $900.98M |
| Oct 7, 2026 | $3.818 | $3.8386 | $3.4868 | $3.5746 | -6.38% | $11.90M | $893.65M |
| Oct 6, 2026 | $4.0193 | $4.0658 | $3.7169 | $3.818 | -5.01% | $11.43M | $954.50M |
| Oct 5, 2026 | $3.664 | $4.1498 | $3.6349 | $4.0193 | +9.70% | $17.68M | $1.00B |
| Oct 4, 2026 | $3.5674 | $3.7095 | $3.4966 | $3.664 | +2.71% | $9.55M | $916.00M |
| Oct 3, 2026 | $3.5544 | $3.7373 | $3.4149 | $3.5674 | +0.37% | $8.68M | $891.85M |
| Oct 2, 2026 | $3.8106 | $3.8975 | $3.5323 | $3.5544 | -6.72% | $12.87M | $888.60M |
| Oct 1, 2026 | $3.955 | $4.1128 | $3.762 | $3.8106 | -3.65% | $10.78M | $952.65M |
| Sep 30, 2026 | $3.9307 | $4.1266 | $3.6467 | $3.955 | +0.62% | $27.79M | $988.75M |
| Sep 29, 2026 | $4.4452 | $4.6228 | $3.6175 | $3.9307 | -11.57% | $15.13M | $982.67M |
| Sep 28, 2026 | $4.6575 | $4.6681 | $4.3247 | $4.4452 | -4.56% | $11.16M | $1.11B |
| Sep 27, 2026 | $4.852 | $4.8531 | $4.5864 | $4.6575 | -4.01% | $5.79M | $1.16B |
| Sep 26, 2026 | $4.8524 | $4.9325 | $4.7156 | $4.852 | -0.01% | $4.26M | $1.21B |
| Sep 25, 2026 | $5.0673 | $5.1178 | $4.6815 | $4.8524 | -4.24% | $14.36M | $1.21B |
| Sep 24, 2026 | $5.3128 | $5.5729 | $4.916 | $5.0673 | -4.62% | $14.10M | $1.27B |
| Sep 23, 2026 | $5.0651 | $5.4958 | $5.0541 | $5.3128 | +4.89% | $19.33M | $1.33B |
| Sep 22, 2026 | $4.7371 | $5.1031 | $4.6392 | $5.0651 | +6.92% | $9.91M | $1.27B |
| Sep 21, 2026 | $4.7785 | $5.143 | $4.6792 | $4.7371 | -0.87% | $11.90M | $1.18B |
| Sep 20, 2026 | $4.8119 | $4.8856 | $4.5724 | $4.7785 | -0.69% | $8.90M | $1.19B |
| Sep 19, 2026 | $4.7681 | $5.28 | $4.669 | $4.8119 | +0.92% | $14.47M | $1.20B |
| Sep 18, 2026 | $4.8195 | $5.1694 | $4.71 | $4.7681 | -1.07% | $12.98M | $1.19B |
| Sep 17, 2026 | $4.6089 | $5.037 | $4.6069 | $4.8195 | +4.57% | $11.33M | $1.20B |
| Sep 16, 2026 | $4.0227 | $4.7066 | $4.0055 | $4.6089 | +14.57% | $11.61M | $1.15B |
| 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 | — | $481,526 | $575.50M |
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 $3.3154, roughly 57.8% 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 $824.71M, on roughly $111.47M 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 42.89%.
What were LIT's high and low in this window?
In this sample, the highest trade print is about $5.5729 (Sep 24, 2026) and the lowest about $2.1979 (Aug 14, 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 -11.81% (Oct 12, 2026).