Cap Mercado $2.48T
-2.54%
Volumen 24h $195.58B
-0.69%
BTC % 53.7%
-0.37%
ETH % 9.96%
-1.1%
Monedas
34.448
+4
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Luxxcoin (LUX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.00073704 | $0.00073704 | $0.00077247 | $0.0007591 | $325,412 | $1,687,309 |
| Mar-31 2026 | $0.0007585 | $0.00072943 | $0.00076829 | $0.00074668 | $412,222 | $1,736,439 |
| Mar-30 2026 | $0.00075929 | $0.00073324 | $0.00076879 | $0.00073324 | $362,361 | $1,738,248 |
| Mar-29 2026 | $0.00072774 | $0.0007095 | $0.00076559 | $0.0007095 | $236,166 | $1,666,017 |
| Mar-28 2026 | $0.00070963 | $0.00070963 | $0.00075706 | $0.00075234 | $210,824 | $1,624,543 |
| Mar-27 2026 | $0.00074244 | $0.00071336 | $0.00074557 | $0.0007381 | $404,172 | $1,699,668 |
| Mar-26 2026 | $0.00073832 | $0.00069544 | $0.00073887 | $0.00072776 | $308,575 | $1,690,222 |
| Mar-25 2026 | $0.00072693 | $0.00067603 | $0.00073862 | $0.00068213 | $372,474 | $1,664,165 |
| Mar-24 2026 | $0.00068125 | $0.00063601 | $0.00071418 | $0.00070391 | $445,714 | $1,559,574 |
| Mar-23 2026 | $0.00070402 | $0.0006856 | $0.0008349 | $0.00078739 | $521,301 | $1,611,699 |
| Mar-22 2026 | $0.00085091 | $0.00080053 | $0.00086118 | $0.00084022 | $1,487,630 | $1,947,981 |
| Mar-21 2026 | $0.00086218 | $0.00086068 | $0.00087001 | $0.0008635 | $1,117,698 | $1,973,776 |
| Mar-20 2026 | $0.00086464 | $0.00084587 | $0.00088007 | $0.00084587 | $1,317,640 | $1,979,405 |
| Mar-19 2026 | $0.00084503 | $0.00081163 | $0.00084743 | $0.00083868 | $1,191,264 | $1,934,519 |
| Mar-18 2026 | $0.00083663 | $0.00082553 | $0.00085218 | $0.00084305 | $864,262 | $1,915,290 |