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
Feb 28, 2022 $1.44 +14.61% — $4.02M
Feb 27, 2022 $1.26 -7.56% — $4.30M
Feb 26, 2022 $1.36 -2.08% — $5.19M
Feb 25, 2022 $1.39 +13.09% — $4.08M
Feb 24, 2022 $1.23 -5.96% — $7.38M
Feb 23, 2022 $1.31 -4.11% — $5.84M
Feb 22, 2022 $1.36 +4.36% — $4.61M
Feb 21, 2022 $1.31 -7.37% — $5.36M
Feb 20, 2022 $1.41 -3.95% — $2.87M
Feb 19, 2022 $1.47 -3.36% — $3.93M
Feb 18, 2022 $1.52 +0.60% — $3.11M
Feb 17, 2022 $1.51 -9.41% — $5.19M
Feb 16, 2022 $1.67 -1.65% — $4.88M
Feb 15, 2022 $1.70 +11.65% — $4.14M
Feb 14, 2022 $1.52 +2.08% — $3.98M
Feb 13, 2022 $1.49 -3.19% — $3.89M
Feb 12, 2022 $1.54 -1.91% — $8.59M
Feb 11, 2022 $1.57 -10.15% — $26.27M
Feb 10, 2022 $1.74 -1.91% — $12.00M
Feb 9, 2022 $1.78 +5.77% — $10.71M
Feb 8, 2022 $1.68 -3.67% — $6.80M
Feb 7, 2022 $1.75 +4.18% — $9.01M
Feb 6, 2022 $1.68 +4.56% — $4.76M
Feb 5, 2022 $1.60 +2.50% — $6.52M
Feb 4, 2022 $1.56 +9.61% — $8.95M
Feb 3, 2022 $1.43 +3.78% — $3.79M
Feb 2, 2022 $1.37 -4.05% — $5.00M
Feb 1, 2022 $1.43 +4.83% — $4.27M
Jan 31, 2022 $1.37 +1.11% — $4.59M
Jan 30, 2022 $1.35 -5.72% — $4.26M
Jan 29, 2022 $1.43 +2.36% — $3.60M
Jan 28, 2022 $1.40 -1.82% — $4.12M
Jan 27, 2022 $1.43 -6.00% — $3.01M
Jan 26, 2022 $1.52 -0.07% — $4.68M
Jan 25, 2022 $1.52 -0.59% — $2.89M
Jan 24, 2022 $1.53 -9.54% — $7.38M
Jan 23, 2022 $1.69 +1.93% — $5.64M
Jan 22, 2022 $1.66 -13.07% — $9.26M
Jan 21, 2022 $1.91 -13.88% — $7.96M
Jan 20, 2022 $2.21 -4.66% — $2.11M
Jan 19, 2022 $2.32 -4.88% — $2.20M
Jan 18, 2022 $2.44 -1.22% — $2.11M
Jan 17, 2022 $2.47 -7.53% — $3.95M
Jan 16, 2022 $2.67 -0.37% — $1.75M
Jan 15, 2022 $2.68 +4.20% — $2.32M
Jan 14, 2022 $2.57 -0.69% — $3.89M
Jan 13, 2022 $2.59 -1.78% — $6.23M
Jan 12, 2022 $2.64 +9.10% — $3.99M
Jan 11, 2022 $2.42 +5.13% — $3.92M
Jan 10, 2022 $2.30 -6.96% — $9.67M
Jan 9, 2022 $2.47 +1.40% — $1.82M
Jan 8, 2022 $2.44 -6.52% — $4.35M
Jan 7, 2022 $2.61 -6.29% — $5.65M
Jan 6, 2022 $2.78 -2.80% — $3.88M
Jan 5, 2022 $2.86 -6.93% — $6.89M
Jan 4, 2022 $3.08 -0.77% — $4.92M
Jan 3, 2022 $3.10 -2.61% — $3.49M
Jan 2, 2022 $3.18 +1.79% — $2.82M
Jan 1, 2022 $3.13 +5.32% — $3.29M
Dec 31, 2021 $2.97 +0.47% — $3.95M
Dec 30, 2021 $2.95 -0.10% — $3.72M
Dec 29, 2021 $2.96 -3.99% — $8.67M
Dec 28, 2021 $3.08 -7.28% — $7.01M
Dec 27, 2021 $3.32 -2.18% — $5.63M
Dec 26, 2021 $3.40 +0.92% — $9.00M
Dec 25, 2021 $3.37 +7.82% — $16.84M
Dec 24, 2021 $3.12 -2.77% — $5.09M
Dec 23, 2021 $3.21 +5.87% — $8.76M
Dec 22, 2021 $3.03 +2.43% — $7.85M
Dec 21, 2021 $2.96 +6.86% — $2.69M
Dec 20, 2021 $2.77 -1.25% — $3.37M
Dec 19, 2021 $2.81 -3.08% — $2.36M
Dec 18, 2021 $2.89 +1.37% — $3.84M
Dec 17, 2021 $2.86 -2.06% — $7.07M
Dec 16, 2021 $2.92 -3.38% — $5.47M
Dec 15, 2021 $3.02 +5.20% — $6.40M
Dec 14, 2021 $2.87 +5.79% — $5.32M
Dec 13, 2021 $2.71 -14.88% — $11.61M
Dec 12, 2021 $3.19 +1.34% — $5.72M
Dec 11, 2021 $3.14 +6.72% — $3.89M
Dec 10, 2021 $2.95 -4.85% — $6.94M
Dec 9, 2021 $3.10 -10.45% — $9.49M
Dec 8, 2021 $3.46 +5.49% — $15.46M
Dec 7, 2021 $3.28 +0.92% — $10.52M
Dec 6, 2021 $3.25 +1.12% — $15.85M
Dec 5, 2021 $3.21 -11.59% — $16.32M
Dec 4, 2021 $3.63 -24.59% — $33.70M
Dec 3, 2021 $4.82 -1.29% — $26.23M
Dec 2, 2021 $4.88 -3.48% — $10.23M
Dec 1, 2021 $5.05 -4.04% — $18.00M