時価総額 $2.26T
2.71%
ボリューム24h $70.87B
25.4%
BTC % 58.8454%
0.42%
ETH % 10.3631%
1.2%
硬貨
34.665
取引所
204
ライブ
LUCE (LUCE) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
LUCE (LUCE) 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 572 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-23 2026 | $0.00045471 | $0.0004332 | $0.00045471 | $0.00044618 | $30,141 | $454,716 |
| May-22 2026 | $0.00044885 | $0.00044885 | $0.00046275 | $0.0004614 | $31,904 | $448,859 |
| May-21 2026 | $0.00047137 | $0.00046101 | $0.00047142 | $0.00046639 | $29,631 | $471,380 |
| May-20 2026 | $0.00046571 | $0.00044985 | $0.00046571 | $0.00045101 | $30,095 | $465,714 |
| May-19 2026 | $0.00045222 | $0.00045174 | $0.0004593 | $0.0004593 | $38,272 | $452,226 |
| May-18 2026 | $0.00046545 | $0.00046129 | $0.00047529 | $0.0004728 | $37,896 | $465,451 |
| May-17 2026 | $0.00048283 | $0.00047992 | $0.00049224 | $0.00048988 | $38,369 | $482,832 |
| May-16 2026 | $0.00048926 | $0.00048592 | $0.00050566 | $0.00050532 | $37,699 | $489,261 |
| May-15 2026 | $0.00050619 | $0.00050562 | $0.00053722 | $0.00053656 | $37,216 | $506,194 |
| May-14 2026 | $0.00053723 | $0.00050218 | $0.0005424 | $0.00050504 | $56,657 | $537,238 |
| May-13 2026 | $0.00050383 | $0.000496 | $0.00051297 | $0.00049997 | $54,005 | $503,838 |
| May-12 2026 | $0.00050261 | $0.00049969 | $0.0005379 | $0.0005379 | $43,137 | $502,614 |
| May-11 2026 | $0.000538 | $0.00050104 | $0.00054268 | $0.00050945 | $51,416 | $538,001 |
| May-10 2026 | $0.00050973 | $0.00050138 | $0.00052509 | $0.00050331 | $50,514 | $509,732 |
| May-09 2026 | $0.00050492 | $0.00049387 | $0.00050721 | $0.00049387 | $31,046 | $504,923 |