ChainRegistry
11:05:16Z · 12/12 VENUES · SNAPSHOT 4ece48cf BTC$83,403.35+0.45% ETH$2,552.52+2.05% USDT$0.9992-0.01% BNB$748.99+0.16% XRP$1.40+0.60% SOL$111.26+1.74% TRX$0.3318+0.35% BEAM$0.5977+3.77% STETH$2,556.45+1.76% ZEC$1,310.90+6.09% HYPE$86.29+1.37% DOGE$0.08713+2.21% LINK$13.40+3.83% WBTC$83,959.51-0.00% USDS$1.00-0.05% XMR$530.90-0.57% WBT$82.43+0.99% ADA$0.2514+2.13% WEETH$2,836.02+2.54% LEO$8.90-0.02% NEAR$5.71+8.96% AUTO$95.19-8.82% RAIN$0.01001-3.05% XLM$0.2001+1.80%

Fig. 01 · Daily closes

Lighter price history

1,470 daily closes since February 4, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Aug 27, 2022 $0.726 +4.46% — $1.58M
Aug 26, 2022 $0.695 -9.74% — $2.77M
Aug 25, 2022 $0.77 -0.13% — $1.83M
Aug 24, 2022 $0.771 -0.39% — $2.50M
Aug 23, 2022 $0.774 +0.39% — $2.09M
Aug 22, 2022 $0.771 -0.26% — $1.53M
Aug 21, 2022 $0.773 +5.46% — $2.04M
Aug 20, 2022 $0.733 -2.01% — $3.03M
Aug 19, 2022 $0.748 -7.77% — $3.29M
Aug 18, 2022 $0.811 -7.31% — $2.24M
Aug 17, 2022 $0.875 -7.21% — $2.60M
Aug 16, 2022 $0.943 0.00% — $1.46M
Aug 15, 2022 $0.943 -1.26% — $2.21M
Aug 14, 2022 $0.955 -5.07% — $2.70M
Aug 13, 2022 $1.01 -3.73% — $2.56M
Aug 12, 2022 $1.05 +1.46% — $2.23M
Aug 11, 2022 $1.03 +1.78% — $5.32M
Aug 10, 2022 $1.01 +3.37% — $3.15M
Aug 9, 2022 $0.979 -2.97% — $2.97M
Aug 8, 2022 $1.01 -1.75% — $3.27M
Aug 7, 2022 $1.03 +0.69% — $2.53M
Aug 6, 2022 $1.02 +0.49% — $3.65M
Aug 5, 2022 $1.02 +3.68% — $4.30M
Aug 4, 2022 $0.979 -3.36% — $8.66M
Aug 3, 2022 $1.01 +7.65% — $18.36M
Aug 2, 2022 $0.941 -5.62% — $3.62M
Aug 1, 2022 $0.997 -1.48% — $5.83M
Jul 31, 2022 $1.01 +2.95% — $9.00M
Jul 30, 2022 $0.983 +8.38% — $15.39M
Jul 29, 2022 $0.907 +2.37% — $11.25M
Jul 28, 2022 $0.886 +11.45% — $11.84M
Jul 27, 2022 $0.795 +5.86% — $3.59M
Jul 26, 2022 $0.751 -3.96% — $3.76M
Jul 25, 2022 $0.782 -9.91% — $3.42M
Jul 24, 2022 $0.868 -2.36% — $5.05M
Jul 23, 2022 $0.889 +8.15% — $11.49M
Jul 22, 2022 $0.822 +0.74% — $5.50M
Jul 21, 2022 $0.816 +2.51% — $3.27M
Jul 20, 2022 $0.796 -7.23% — $4.82M
Jul 19, 2022 $0.858 +2.02% — $4.23M
Jul 18, 2022 $0.841 +7.41% — $3.63M
Jul 17, 2022 $0.783 -3.93% — $2.74M
Jul 16, 2022 $0.815 +1.87% — $3.49M
Jul 15, 2022 $0.80 +2.17% — $6.01M
Jul 14, 2022 $0.783 +1.29% — $3.76M
Jul 13, 2022 $0.773 +3.48% — $4.27M
Jul 12, 2022 $0.747 -7.20% — $2.84M
Jul 11, 2022 $0.805 -5.85% — $2.71M
Jul 10, 2022 $0.855 -6.15% — $3.90M
Jul 9, 2022 $0.911 +0.77% — $2.69M
Jul 8, 2022 $0.904 -3.73% — $7.69M
Jul 7, 2022 $0.939 +1.51% — $5.28M
Jul 6, 2022 $0.925 -4.24% — $7.56M
Jul 5, 2022 $0.966 +10.65% — $21.87M
Jul 4, 2022 $0.873 +6.20% — $7.85M
Jul 3, 2022 $0.822 -0.96% — $2.70M
Jul 2, 2022 $0.83 -1.66% — $2.43M
Jul 1, 2022 $0.844 -2.54% — $4.38M
Jun 30, 2022 $0.866 -4.94% — $5.39M
Jun 29, 2022 $0.911 -2.25% — $8.24M
Jun 28, 2022 $0.932 -12.49% — $10.58M
Jun 27, 2022 $1.07 -2.02% — $31.83M
Jun 26, 2022 $1.09 +2.07% — $16.60M
Jun 25, 2022 $1.07 -2.47% — $8.13M
Jun 24, 2022 $1.09 -1.00% — $21.12M
Jun 23, 2022 $1.10 -1.25% — $48.92M
Jun 22, 2022 $1.12 +27.51% — $50.55M
Jun 21, 2022 $0.876 -0.34% — $14.38M
Jun 20, 2022 $0.879 -6.89% — $14.94M
Jun 19, 2022 $0.944 -4.16% — $52.07M
Jun 18, 2022 $0.985 +31.16% — $66.24M
Jun 17, 2022 $0.751 +7.59% — $9.15M
Jun 16, 2022 $0.698 -15.19% — $13.50M
Jun 15, 2022 $0.823 -3.74% — $23.86M
Jun 14, 2022 $0.855 -5.63% — $72.91M
Jun 13, 2022 $0.906 +17.51% — $106.1M
Jun 12, 2022 $0.771 +15.77% — $73.19M
Jun 11, 2022 $0.666 -16.54% — $17.83M
Jun 10, 2022 $0.798 +3.37% — $16.29M
Jun 9, 2022 $0.772 -17.78% — $37.27M
Jun 8, 2022 $0.939 +25.03% — $122.4M
Jun 7, 2022 $0.751 +16.07% — $32.58M
Jun 6, 2022 $0.647 +6.07% — $3.07M
Jun 5, 2022 $0.61 +0.99% — $1.38M
Jun 4, 2022 $0.604 +2.03% — $1.81M
Jun 3, 2022 $0.592 -4.36% — $2.43M
Jun 2, 2022 $0.619 -0.32% — $4.44M
Jun 1, 2022 $0.621 -7.31% — $6.47M
May 31, 2022 $0.67 -5.77% — $9.02M
May 30, 2022 $0.711 +17.13% — $21.83M