Cap Mercado $2.48T
-1.51%
Volumen 24h $262.91B
27.87%
BTC % 54.1%
3.08%
ETH % 9.56%
2.72%
Monedas
34.298
+3
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de LUCE (LUCE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Mar-02 2026 | $0.00053615 | $0.00049405 | $0.00053615 | $0.00049464 | $413,539 | $536,150 |
| Mar-01 2026 | $0.00049522 | $0.00049012 | $0.00051219 | $0.0004921 | $405,691 | $495,226 |
| Feb-28 2026 | $0.00049309 | $0.0004618 | $0.00049309 | $0.00048135 | $415,954 | $493,096 |
| Feb-27 2026 | $0.00048136 | $0.00048136 | $0.00053009 | $0.00051438 | $414,954 | $481,368 |
| Feb-26 2026 | $0.00051536 | $0.00051237 | $0.00054374 | $0.00053526 | $416,238 | $515,363 |
| Feb-25 2026 | $0.00053996 | $0.00050642 | $0.00101286 | $0.00084489 | $652,019 | $539,966 |
| Feb-24 2026 | $0.00084192 | $0.00073795 | $0.00085928 | $0.00075184 | $299,864 | $841,929 |
| Feb-23 2026 | $0.00075213 | $0.00066106 | $0.00076698 | $0.00071637 | $294,846 | $752,134 |
| Feb-22 2026 | $0.00072742 | $0.00066293 | $0.00072893 | $0.00067473 | $302,374 | $727,421 |
| Feb-21 2026 | $0.00067483 | $0.0006452 | $0.00067741 | $0.00065282 | $268,245 | $674,833 |
| Feb-20 2026 | $0.00065473 | $0.00064243 | $0.00065907 | $0.00064371 | $250,655 | $654,731 |
| Feb-19 2026 | $0.00064304 | $0.00062906 | $0.00066594 | $0.00062906 | $231,503 | $643,047 |
| Feb-18 2026 | $0.00062108 | $0.00057066 | $0.00063109 | $0.00059013 | $239,661 | $621,085 |
| Feb-17 2026 | $0.00058554 | $0.00057697 | $0.00059835 | $0.00059331 | $225,400 | $585,542 |
| Feb-16 2026 | $0.0005898 | $0.00056767 | $0.00059026 | $0.00057563 | $225,717 | $589,809 |