Light (LIGHT) historical data and Live price

Light

LIGHT

$ 0.027045 -0.176 %

0.00000043 BTC

MARKET CAP
1.738 M

24H VOLUME
558.21713641

CIRC.SUPPLY
64.27 M

MAX SUPPLY
100 M

LIGHT

USD

Rank1,582

1H -0.99 %

24H -0.18 %

7D -2.90 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.027	0.028	0.027	0.027	537.08	1,755,470.09
5/3/24	0.026	0.027	0.026	0.027	141.37	1,741,199.98
5/2/24	0.026	0.026	0.026	0.026	0	1,657,239.41
5/1/24	0.028	0.028	0.026	0.026	672.78	1,657,239.41
4/30/24	0.028	0.028	0.028	0.028	477.45	1,800,178.16
4/29/24	0.028	0.028	0.027	0.028	56.26	1,782,944.31
4/28/24	0.028	0.028	0.028	0.028	0	1,789,964.48
4/27/24	0.028	0.028	0.028	0.028	12.75	1,789,964.48
4/26/24	0.03	0.03	0.028	0.028	1,802.26	1,816,911.29
4/25/24	0.03	0.03	0.029	0.03	753.74	1,911,007.69
4/24/24	0.03	0.03	0.029	0.03	324.44	1,915,271.93
4/23/24	0.033	0.033	0.03	0.03	8,387.24	1,896,034.11
4/22/24	0.031	0.033	0.031	0.033	394.93	2,090,650.74
4/21/24	0.031	0.032	0.031	0.031	294.71	2,021,135.87
4/20/24	0.031	0.031	0.03	0.031	14.58	2,009,732.9
4/19/24	0.031	0.031	0.031	0.031	1,087.73	1,967,510.63
4/18/24	0.03	0.031	0.03	0.031	114.68	1,966,712.33
4/17/24	0.03	0.03	0.029	0.03	22.52	1,911,532.68
4/16/24	0.031	0.031	0.03	0.03	320.66	1,938,155.78
4/15/24	0.031	0.033	0.031	0.031	327.68	1,999,124.14
4/14/24	0.03	0.032	0.03	0.031	1,289.67	1,986,343.79
4/13/24	0.035	0.035	0.03	0.03	1,525.32	1,944,542.98
4/12/24	0.035	0.036	0.033	0.035	3,417.69	2,242,569.98
4/11/24	0.036	0.036	0.035	0.035	1,856.09	2,223,133.29
4/10/24	0.034	0.036	0.034	0.036	511.1	2,283,825.63
4/9/24	0.034	0.034	0.034	0.034	406.09	2,176,648.76
4/8/24	0.036	0.036	0.034	0.034	4,168.01	2,216,339.23
4/7/24	0.035	0.036	0.034	0.036	6,802.02	2,310,360.34
4/6/24	0.032	0.035	0.032	0.035	7,046.11	2,254,345.78
4/5/24	0.03	0.032	0.03	0.032	6,361.43	2,072,683.83
4/4/24	0.029	0.03	0.029	0.03	1,764.26	1,934,343.84
4/3/24	0.029	0.029	0.028	0.029	1,041.77	1,841,659.75
4/2/24	0.028	0.029	0.027	0.029	4,114.15	1,844,480.75
4/1/24	0.03	0.03	0.028	0.028	30.35	1,828,806.37
3/31/24	0.03	0.03	0.03	0.03	442.74	1,931,500.48
3/30/24	0.029	0.031	0.029	0.03	8,105.86	1,935,877.59
3/29/24	0.028	0.029	0.028	0.029	422.31	1,846,401.23
3/28/24	0.028	0.028	0.028	0.028	1,404.53	1,789,099.67
3/27/24	0.028	0.028	0.027	0.028	1,758.34	1,782,636.21
3/26/24	0.029	0.029	0.028	0.028	1,610.4	1,789,923.24
3/25/24	0.028	0.029	0.028	0.029	486.2	1,873,905.74
3/24/24	0.028	0.028	0.028	0.028	964.3	1,801,526.1
3/23/24	0.028	0.028	0.028	0.028	677.94	1,809,626.95
3/22/24	0.028	0.029	0.027	0.028	1,024.81	1,785,025.97
3/21/24	0.027	0.029	0.027	0.028	4,387.81	1,789,937.07
3/20/24	0.026	0.027	0.026	0.027	307.42	1,754,615.33
3/19/24	0.027	0.027	0.025	0.026	79.99	1,649,741.16
3/18/24	0.029	0.029	0.027	0.027	1,336.1	1,739,491.84
3/17/24	0.028	0.029	0.027	0.029	5,701.92	1,864,665.77
3/16/24	0.031	0.031	0.028	0.028	473.91	1,820,497.96
3/15/24	0.03	0.031	0.029	0.031	923.73	1,960,804.13
3/14/24	0.031	0.031	0.029	0.03	1,697.26	1,918,316.45
3/13/24	0.031	0.033	0.03	0.031	8,927.6	1,971,218.41
3/12/24	0.031	0.032	0.03	0.031	4,187.26	1,964,029.04
3/11/24	0.033	0.033	0.031	0.031	3,813.01	2,003,824.56
3/10/24	0.031	0.033	0.031	0.033	695.19	2,116,320.9
3/9/24	0.03	0.031	0.03	0.031	518.82	1,962,268.7
3/8/24	0.03	0.031	0.03	0.03	1,569.83	1,907,699.23
3/7/24	0.033	0.033	0.03	0.03	12,139.42	1,949,542.65
3/6/24	0.03	0.033	0.03	0.033	1,055.34	2,096,962.19
3/5/24	0.034	0.034	0.03	0.03	3,763.29	1,952,980.64
3/4/24	0.03	0.034	0.03	0.034	10,753.67	2,175,915.38
3/3/24	0.029	0.03	0.029	0.03	2,312.58	1,937,322.26
3/2/24	0.028	0.029	0.028	0.029	1,304.33	1,871,232.96
3/1/24	0.028	0.028	0.028	0.028	34.77	1,828,578.55
2/29/24	0.031	0.031	0.028	0.028	7,031.45	1,793,860.28
2/28/24	0.03	0.031	0.03	0.031	50.94	1,974,805.13
2/27/24	0.031	0.031	0.029	0.03	2,149.86	1,911,763.55
2/26/24	0.03	0.032	0.029	0.031	5,655.71	1,988,826.58
2/25/24	0.028	0.03	0.028	0.03	2,567.94	1,904,370.64
2/24/24	0.027	0.028	0.027	0.028	4,269.48	1,798,279.33
2/23/24	0.027	0.027	0.026	0.027	20.97	1,705,225.41
2/22/24	0.026	0.027	0.026	0.027	843.58	1,723,490.75
2/21/24	0.026	0.027	0.026	0.026	1,039.18	1,675,644.39
2/20/24	0.026	0.026	0.026	0.026	1,163.19	1,654,880.42
2/19/24	0.025	0.026	0.025	0.026	1,562.37	1,682,827.43
2/18/24	0.026	0.026	0.025	0.025	1,719.53	1,635,214.42
2/17/24	0.029	0.029	0.026	0.026	6,138.58	1,658,873.01
2/16/24	0.028	0.029	0.028	0.029	1,730.43	1,849,204.03
2/15/24	0.026	0.028	0.026	0.028	650.04	1,776,321.82
2/14/24	0.025	0.026	0.025	0.026	872.04	1,667,742.55
2/13/24	0.028	0.028	0.025	0.025	4,191.58	1,634,111.71
2/12/24	0.028	0.028	0.027	0.028	3,005.57	1,769,999.22
2/11/24	0.027	0.028	0.027	0.028	1,214.23	1,787,039.75
2/10/24	0.029	0.029	0.027	0.027	3,000.94	1,762,116.93
2/9/24	0.028	0.029	0.028	0.029	192.52	1,847,944.08
2/8/24	0.029	0.03	0.028	0.028	3,000.29	1,814,448.24
2/7/24	0.029	0.029	0.028	0.029	5,687.51	1,834,636.58
2/6/24	0.029	0.029	0.029	0.029	276.92	1,895,543.28
2/5/24	0.03	0.03	0.029	0.029	746.74	1,888,715.33

Similar Coins