時価総額 $2.65T
1.48%
ボリューム24h $153.82B
-1.42%
BTC % 58.14%
0.01%
ETH % 9.67%
1.03%
硬貨
34.665
+2
取引所
875
最後の更新
3 分 前
Lightchain AI (LCAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lightchain AI (LCAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 116 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00385021 | $0.00385021 | $0.0040828 | $0.00408048 | $75,977 | - |
| May-21 2026 | $0.00405692 | $0.00405083 | $0.0041826 | $0.00405083 | $91,358 | - |
| May-20 2026 | $0.00420272 | $0.00399818 | $0.00427858 | $0.00401278 | $116,444 | - |
| May-19 2026 | $0.00403023 | $0.00395833 | $0.0042102 | $0.0042102 | $95,501 | - |
| May-18 2026 | $0.00408219 | $0.00392926 | $0.00408219 | $0.00398512 | $88,971 | - |
| May-17 2026 | $0.00414536 | $0.00402875 | $0.0042169 | $0.00415842 | $108,033 | - |
| May-16 2026 | $0.00412055 | $0.00392069 | $0.00438946 | $0.00429437 | $132,681 | - |
| May-15 2026 | $0.00430927 | $0.00413848 | $0.00478227 | $0.00478227 | $158,025 | - |
| May-14 2026 | $0.00481708 | $0.00442475 | $0.00488715 | $0.00442475 | $139,790 | - |
| May-13 2026 | $0.00446216 | $0.00423478 | $0.00459821 | $0.00432412 | $231,291 | - |
| May-12 2026 | $0.00446943 | $0.00432343 | $0.00504544 | $0.00457259 | $473,553 | - |
| May-11 2026 | $0.00506119 | $0.00504538 | $0.00566631 | $0.00566631 | $192,508 | - |
| May-10 2026 | $0.00568173 | $0.00540289 | $0.0062724 | $0.00565921 | $342,176 | - |
| May-09 2026 | $0.00551125 | $0.00450843 | $0.00551125 | $0.00528536 | $307,166 | - |
| May-08 2026 | $0.00521373 | $0.00511501 | $0.00659851 | $0.00659851 | $436,452 | - |