| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| Coinbase | 3657535.2 | 1.6955 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1780549208 | USD | US$ 6,201,350.00 | LIGHTER/USD | /crypto/Lighter-LIGHTER | 1 | /crypto/Lighter-LIGHTER | 98.6735400379 | 12 時間s 前 |
| Bitvavo | 48040.732974 | 1.4588 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1780549208 | EUR | € 70,081.00 | LIGHTER/EUR | /crypto/Lighter-LIGHTER | 2 | /crypto/Lighter-LIGHTER | 1.29605018936 | 12 時間s 前 |
| Crypto.com | 1127.2 | 1.697665 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1780549208 | USD | US$ 1,913.00 | LIGHTER/USD | /crypto/Lighter-LIGHTER | 3 | /crypto/Lighter-LIGHTER | 0.0304097727701 | 12 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 1.15 | 0.38 | 33.0434782609 | 1.05 | 1.87 | 1605370.51286 | CX |
| 4 | 0.955 | 0.575 | 60.2094240838 | 0.838 | 1.87 | 774518.401429 | CX |
| 12 | 1.07 | 0.46 | 42.9906542056 | 0.779 | 1.87 | 488651.863333 | CX |
| 26 | 1.83 | -0.3 | -16.393442623 | 0.779 | 2.08 | 471697.546403 | CX |
| 52 | 1.83 | -0.3 | -16.393442623 | 0.779 | 2.08 | 471697.546403 | CX |
| 156 | 1.83 | -0.3 | -16.393442623 | 0.779 | 2.08 | 471697.546403 | CX |
| 260 | 1.83 | -0.3 | -16.393442623 | 0.779 | 2.08 | 471697.546403 | CX |
Lighter is a decentralized trading platform built for unmatched security and scale. It’s the first exchange to offer verifiable order matching and liquidations while delivering best-in-class performance on par with traditional exchanges.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1780530600 | 1.78 | 0.16 | 9.88 | 1.6 | 1.87 | 1.55 | 3150065 |
| 1780444200 | 1.62 | 0.29 | 21.80 | 1.33 | 1.66 | 1.28 | 2725828 |
| 1780357800 | 1.33 | -0.03 | -2.21 | 1.38 | 1.43 | 1.22 | 1018876 |
| 1780271400 | 1.36 | 0 | 0.00 | 1.37 | 1.46 | 1.3 | 1276572 |
| 1780185000 | 1.36 | 0.1 | 7.94 | 1.26 | 1.44 | 1.26 | 1211806 |
| 1780098600 | 1.26 | 0.09 | 7.69 | 1.17 | 1.37 | 1.14 | 1413009 |
| 1780012200 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.05 | 441434 |
| 1779925800 | 1.15 | -0.05 | -4.17 | 1.19 | 1.25 | 1.15 | 176252 |
| 1779839400 | 1.2 | -0.16 | -11.76 | 1.4 | 1.4 | 1.17 | 530426 |
| 1779753000 | 1.36 | 0.06 | 4.62 | 1.29 | 1.39 | 1.25 | 845688 |
| 1779666600 | 1.3 | 0.08 | 6.56 | 1.23 | 1.39 | 1.18 | 969419 |
| 1779580200 | 1.22 | 0.03 | 2.52 | 1.19 | 1.3 | 1.1 | 696957 |
| 1779493800 | 1.19 | -0.25 | -17.36 | 1.41 | 1.48 | 1.16 | 1144196 |
| 1779407400 | 1.44 | 0.31 | 27.43 | 1.13 | 1.46 | 1.13 | 1646294 |
| 1779321000 | 1.13 | 0 | 0.00 | 1.13 | 1.13 | 1.13 | 0 |
| 1779234600 | 1.13 | 0.18 | 18.45 | 0.955 | 1.14 | 0.94 | 1090939 |
| 1779148200 | 0.954 | 0.097 | 11.32 | 0.86 | 0.959 | 0.853 | 897325 |
| 1779061800 | 0.857 | -0.02 | -2.28 | 0.878 | 0.9 | 0.845 | 74071 |
| 1778975400 | 0.877 | 0.02 | 2.33 | 0.858 | 0.878 | 0.838 | 103985 |
| 1778889000 | 0.857 | -0.057 | -6.24 | 0.916 | 0.935 | 0.846 | 282010 |
| 1778802600 | 0.914 | 0.015 | 1.67 | 0.899 | 0.92 | 0.88 | 100393 |
| 1778716200 | 0.899 | -0.023 | -2.49 | 0.926 | 0.95 | 0.891 | 112510 |
| 1778629800 | 0.922 | -0.078 | -7.80 | 0.999 | 1 | 0.922 | 217092 |
| 1778543400 | 1 | -0.06 | -5.66 | 1.06 | 1.06 | 0.987 | 168521 |
| 1778457000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.1 | 1.03 | 186141 |
| 1778370600 | 1.05 | -0.03 | -2.78 | 1.08 | 1.2 | 1.04 | 331768 |
| 1778284200 | 1.08 | 0.09 | 8.98 | 0.987 | 1.08 | 0.979 | 436495 |
| 1778197800 | 0.991 | 0.039 | 4.10 | 0.955 | 1.01 | 0.92 | 438432 |
| 1778111400 | 0.952 | -0.013 | -1.35 | 0.966 | 1 | 0.931 | 253074 |
| 1778025000 | 0.965 | 0.059 | 6.51 | 0.906 | 1.02 | 0.9 | 532604 |
| 1777938600 | 0.906 | -0.016 | -1.74 | 0.923 | 0.972 | 0.903 | 181293 |
| 1777852200 | 0.922 | 0.013 | 1.43 | 0.908 | 0.943 | 0.889 | 162205 |
| 1777765800 | 0.909 | 0.007 | 0.78 | 0.902 | 0.913 | 0.879 | 107207 |
| 1777679400 | 0.902 | 0.016 | 1.81 | 0.885 | 0.937 | 0.881 | 243595 |
| 1777593000 | 0.886 | -0.065 | -6.83 | 0.952 | 0.964 | 0.872 | 176237 |
| 1777506600 | 0.951 | 0.051 | 5.67 | 0.896 | 0.975 | 0.884 | 524646 |
| 1777420200 | 0.9 | 0.038 | 4.41 | 0.864 | 0.905 | 0.83 | 216344 |
| 1777333800 | 0.862 | -0.051 | -5.59 | 0.914 | 0.933 | 0.85 | 105391 |
| 1777247400 | 0.913 | -0.013 | -1.40 | 0.929 | 0.94 | 0.903 | 85354 |
| 1777161000 | 0.926 | -0.018 | -1.91 | 0.947 | 0.947 | 0.899 | 75438 |
| 1777074600 | 0.944 | 0.019 | 2.05 | 0.928 | 0.963 | 0.926 | 137354 |
| 1776988200 | 0.925 | 0.035 | 3.93 | 0.879 | 0.932 | 0.855 | 273657 |
| 1776901800 | 0.89 | -0.012 | -1.33 | 0.901 | 0.944 | 0.881 | 186739 |
| 1776815400 | 0.902 | 0.004 | 0.45 | 0.898 | 0.92 | 0.869 | 256074 |
| 1776729000 | 0.898 | 0.005 | 0.56 | 0.891 | 0.927 | 0.891 | 169769 |
| 1776642600 | 0.893 | -0.089 | -9.06 | 0.975 | 0.979 | 0.887 | 656260 |
| 1776556200 | 0.982 | -0.068 | -6.48 | 1.05 | 1.05 | 0.982 | 338335 |
| 1776469800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.13 | 1 | 560617 |
| 1776383400 | 1.04 | 0.01 | 0.97 | 1.04 | 1.09 | 1.01 | 360027 |
| 1776297000 | 1.03 | 0 | 0.00 | 1.02 | 1.09 | 1 | 470771 |
| 1776210600 | 1.03 | -0.13 | -11.21 | 1.14 | 1.16 | 1.01 | 242822 |
| 1776124200 | 1.16 | 0.07 | 6.42 | 1.09 | 1.16 | 1.06 | 412136 |
| 1776037800 | 1.09 | -0.12 | -9.92 | 1.21 | 1.22 | 1.04 | 712318 |
| 1775951400 | 1.21 | 0.07 | 6.14 | 1.14 | 1.23 | 1.13 | 439860 |
| 1775865000 | 1.14 | 0.12 | 11.76 | 1.01 | 1.19 | 1.01 | 745658 |
| 1775778600 | 1.02 | 0.02 | 2.41 | 0.999 | 1.05 | 0.974 | 405839 |
| 1775692200 | 0.996 | -0.084 | -7.78 | 1.08 | 1.11 | 0.967 | 532504 |
| 1775605800 | 1.08 | 0.06 | 5.88 | 1.02 | 1.13 | 1.01 | 612005 |
| 1775519400 | 1.02 | 0.01 | 0.99 | 1.01 | 1.1 | 0.987 | 507044 |
| 1775433000 | 1.01 | 0.02 | 2.33 | 0.986 | 1.02 | 0.941 | 253961 |
| 1775346600 | 0.987 | -0.004 | -0.40 | 0.986 | 1.03 | 0.939 | 297998 |
| 1775260200 | 0.991 | 0.039 | 4.10 | 0.95 | 1.04 | 0.915 | 482699 |
| 1775173800 | 0.952 | 0.061 | 6.85 | 0.889 | 0.999 | 0.82 | 1031421 |
| 1775087400 | 0.891 | 0.032 | 3.73 | 0.87 | 0.922 | 0.851 | 456427 |
| 1775001000 | 0.859 | 0.051 | 6.31 | 0.808 | 0.885 | 0.779 | 298590 |
| 1774914600 | 0.808 | -0.014 | -1.70 | 0.822 | 0.847 | 0.785 | 115952 |
| 1774828200 | 0.822 | -0.038 | -4.42 | 0.859 | 0.869 | 0.811 | 90583 |
| 1774741800 | 0.86 | -0.022 | -2.49 | 0.881 | 0.886 | 0.85 | 154105 |
| 1774655400 | 0.882 | -0.025 | -2.76 | 0.91 | 0.917 | 0.83 | 366694 |
| 1774569000 | 0.907 | -0.083 | -8.38 | 0.995 | 0.997 | 0.897 | 315998 |
| 1774482600 | 0.99 | -0.02 | -1.98 | 1.01 | 1.03 | 0.977 | 375776 |
| 1774396200 | 1.01 | 0.05 | 5.43 | 0.957 | 1.02 | 0.938 | 364692 |
| 1774309800 | 0.958 | 0.018 | 1.91 | 0.941 | 0.983 | 0.908 | 436574 |
| 1774223400 | 0.94 | -0.11 | -10.48 | 1.05 | 1.06 | 0.934 | 214547 |
| 1774137000 | 1.05 | -0.01 | -0.94 | 1.06 | 1.1 | 1.03 | 138022 |
| 1774050600 | 1.06 | -0.13 | -10.92 | 1.2 | 1.22 | 1.05 | 177985 |
| 1773964200 | 1.19 | -0.03 | -2.46 | 1.22 | 1.23 | 1.1 | 399920 |
| 1773877800 | 1.22 | -0.06 | -4.69 | 1.29 | 1.29 | 1.15 | 637512 |
| 1773791400 | 1.28 | 0.11 | 9.40 | 1.17 | 1.33 | 1.09 | 921237 |
| 1773705000 | 1.17 | 0.08 | 7.34 | 1.09 | 1.19 | 1.07 | 548661 |
| 1773618600 | 1.09 | -0.02 | -1.80 | 1.1 | 1.12 | 1.08 | 80093 |
| 1773532200 | 1.11 | 0.01 | 0.91 | 1.1 | 1.13 | 1.06 | 104291 |
| 1773445800 | 1.1 | -0.05 | -4.35 | 1.15 | 1.21 | 1.09 | 229813 |
| 1773359400 | 1.15 | 0.08 | 7.48 | 1.07 | 1.16 | 1.05 | 183488 |
| 1773273000 | 1.07 | 0.02 | 1.90 | 1.05 | 1.08 | 0.999 | 271749 |
| 1773186600 | 1.05 | 0.02 | 1.94 | 1.02 | 1.09 | 1.02 | 368385 |
| 1773100200 | 1.03 | 0 | 0.00 | 1.02 | 1.07 | 0.99 | 642334 |
| 1773013800 | 1.03 | -0.1 | -8.85 | 1.13 | 1.13 | 1.01 | 347775 |
| 1772927400 | 1.13 | -0.01 | -0.88 | 1.14 | 1.16 | 1.11 | 133937 |
| 1772841000 | 1.14 | -0.07 | -5.79 | 1.21 | 1.23 | 1.07 | 368236 |
| 1772754600 | 1.21 | -0.16 | -11.68 | 1.37 | 1.38 | 1.19 | 429854 |
| 1772668200 | 1.37 | 0.07 | 5.38 | 1.3 | 1.39 | 1.25 | 776782 |
Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
プラットフォーム
