Bitlight
LIGHT
Rank #599
$1.63
Updated 25 days ago
Market Cap
$70.27M
24h Volume
$30.35M
Avg Volume (1y)
$22.34M
24h High/Low
$1.65
$1.14
$1.14
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Infrastructure
Binance Alpha Spotlight
Wallets
Chains
Binance Smart Chain
0x477c2c0459004e3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.63 | $1.65 | $1.14 | $1.63 | $30.35M | $70.27M |
| Dec 2, 2025 | $1.09 | $1.49 | $1.09 | $1.49 | $9.38M | $51.51M |
| Dec 1, 2025 | $1.10 | $1.16 | $1.10 | $1.11 | $17.81M | $48.80M |
| Nov 30, 2025 | $0.9132 | $1.32 | $0.9132 | $1.13 | $15.92M | $47.20M |
| Nov 29, 2025 | $1.05 | $1.05 | $0.8997 | $0.8997 | $6.05M | $42.32M |
| Nov 28, 2025 | $0.9562 | $1.09 | $0.9562 | $1.05 | $6.43M | $43.99M |
| Nov 27, 2025 | $1.06 | $1.06 | $0.9680 | $0.9680 | $5.45M | $43.55M |
| Nov 26, 2025 | $1.02 | $1.07 | $1.01 | $1.07 | $6.37M | $45.07M |
| Nov 25, 2025 | $0.9666 | $1.02 | $0.9607 | $1.02 | $5.37M | $42.52M |
| Nov 24, 2025 | $0.9929 | $1.04 | $0.9735 | $0.9735 | $5.61M | $43.40M |
| Nov 23, 2025 | $0.9935 | $1.04 | $0.9797 | $0.9797 | $7.93M | $43.25M |
| Nov 22, 2025 | $1.08 | $1.13 | $0.9636 | $1.00 | $25.76M | $44.90M |
| Nov 21, 2025 | $0.8318 | $1.19 | $0.8318 | $1.09 | $41.73M | $45.93M |
| Nov 20, 2025 | $1.57 | $1.58 | $0.8029 | $0.8029 | $24.34M | $51.91M |
| Nov 19, 2025 | $1.66 | $1.66 | $1.56 | $1.58 | $15.46M | $69.65M |
| Nov 18, 2025 | $1.95 | $2.02 | $1.63 | $1.63 | $28.17M | $78.45M |
| Nov 17, 2025 | $2.29 | $2.29 | $1.79 | $1.95 | $69.22M | $82.08M |
| Nov 16, 2025 | $1.22 | $2.31 | $1.18 | $2.31 | $13.99M | $62.99M |
| Nov 15, 2025 | $1.26 | $1.26 | $1.20 | $1.22 | $7.30M | $52.72M |
| Nov 14, 2025 | $1.45 | $1.45 | $1.25 | $1.25 | $5.80M | $59.89M |
| Nov 13, 2025 | $1.43 | $1.46 | $1.43 | $1.44 | $5.86M | $62.36M |
| Nov 12, 2025 | $1.59 | $1.62 | $1.44 | $1.44 | $6.26M | $66.08M |
| Nov 11, 2025 | $1.60 | $1.67 | $1.54 | $1.60 | $6.15M | $69.11M |
| Nov 10, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $6.61M | $68.45M |
| Nov 9, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $9.49M | $72.57M |
| Nov 8, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $10.71M | $67.36M |
| Nov 7, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $4.72M | $66.43M |
| Nov 6, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $7.14M | $66.58M |
| Nov 5, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $5.97M | $62.22M |
| Nov 4, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $10.86M | $63.69M |
| Nov 3, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $9.80M | $68.22M |
| Nov 2, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $10.12M | $68.54M |
| Nov 1, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $5.08M | $83.35M |
| Oct 31, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $7.54M | $84.23M |
| Oct 30, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $6.72M | $84.21M |
| Oct 29, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $14.91M | $91.54M |
| Oct 28, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $13.48M | $86.74M |
| Oct 27, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $6.18M | $96.45M |
| Oct 26, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $7.38M | $99.19M |
| Oct 25, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $7.41M | $107.63M |
| Oct 24, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $48.21M | $97.74M |
| Oct 23, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $57.10M | $78.90M |
| Oct 22, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $98.46M | $71.51M |
| Oct 21, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $6.01M | $61.41M |
| Oct 20, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $53.65M | $62.17M |
| Oct 19, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $27.65M | $47.93M |
| Oct 18, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $30.46M | $51.06M |
| Oct 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $33.08M | $43.92M |
| Oct 16, 2025 | $0.9412 | $0.9412 | $0.9412 | $0.9412 | $17.88M | $40.53M |
| Oct 15, 2025 | $0.8329 | $0.8329 | $0.8329 | $0.8329 | $13.78M | $35.90M |
| Oct 14, 2025 | $0.8794 | $0.8794 | $0.8794 | $0.8794 | $13.00M | $37.92M |
| Oct 13, 2025 | $0.8292 | $0.8292 | $0.8292 | $0.8292 | $12.05M | $35.61M |
| Oct 12, 2025 | $0.8403 | $0.8403 | $0.8403 | $0.8403 | $28.21M | $36.21M |
| Oct 11, 2025 | $0.8460 | $0.8460 | $0.8460 | $0.8460 | $23.59M | $36.62M |
| Oct 10, 2025 | $0.9172 | $0.9172 | $0.9172 | $0.9172 | $35.19M | $39.49M |
| Oct 9, 2025 | $0.9482 | $0.9482 | $0.9482 | $0.9482 | $33.70M | $41.00M |
| Oct 8, 2025 | $0.8409 | $0.8409 | $0.8409 | $0.8409 | $29.77M | $36.25M |
| Oct 7, 2025 | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $27.08M | $39.13M |
| Oct 6, 2025 | $0.8290 | $0.8290 | $0.8290 | $0.8290 | $20.45M | $35.71M |
| Oct 5, 2025 | $0.8528 | $0.8528 | $0.8528 | $0.8528 | $30.03M | $36.72M |
| Oct 4, 2025 | $0.9384 | $0.9384 | $0.9384 | $0.9384 | $27.73M | $40.39M |
| Oct 3, 2025 | $0.9130 | $0.9130 | $0.9130 | $0.9130 | $37.36M | $39.38M |
| Oct 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $58.99M | $43.93M |
| Oct 1, 2025 | $0.9172 | $0.9172 | $0.9172 | $0.9172 | $54.89M | $39.40M |
| Sep 30, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $72.83M | $51.79M |
| Sep 29, 2025 | $0.9461 | $0.9461 | $0.9461 | $0.9461 | $91.19M | $40.59M |
| Sep 28, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $13.09M | $34.89M |
| Sep 27, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $13.09M | $34.89M |