時価総額 $2.56T
-0.58%
ボリューム24h $67.47B
9.62%
BTC % 60.0107%
-0.2%
ETH % 9.8644%
0.09%
硬貨
34.665
取引所
202
ライブ
Lucidum Coin (LUCIC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lucidum Coin (LUCIC) 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 407 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-25 2026 | $0.08874 | $0.08864 | $0.09092 | $0.08889 | $23,384 | $14,562,713 |
| May-24 2026 | $0.08901 | $0.08794 | $0.0896 | $0.08885 | $23,051 | $14,607,021 |
| May-23 2026 | $0.08892 | $0.08501 | $0.08952 | $0.08856 | $27,105 | $14,592,252 |
| May-22 2026 | $0.089554 | $0.089554 | $0.090691 | $0.089797 | $20,656 | $14,696,390 |
| May-21 2026 | $0.089832 | $0.088563 | $0.089832 | $0.08907 | $22,864 | $14,741,976 |
| May-20 2026 | $0.089106 | $0.087279 | $0.089106 | $0.087279 | $24,782 | $14,622,908 |
| May-19 2026 | $0.08772 | $0.087508 | $0.087877 | $0.087877 | $21,527 | $14,395,374 |
| May-18 2026 | $0.087776 | $0.087129 | $0.08898 | $0.08898 | $26,243 | $14,404,661 |
| May-17 2026 | $0.090339 | $0.090138 | $0.09129 | $0.09129 | $21,857 | $14,825,201 |
| May-16 2026 | $0.091341 | $0.090848 | $0.095343 | $0.095316 | $34,084 | $14,989,652 |
| May-15 2026 | $0.095344 | $0.095024 | $0.097862 | $0.097256 | $39,825 | $15,646,586 |
| May-14 2026 | $0.097025 | $0.095477 | $0.097567 | $0.096556 | $20,079 | $15,922,348 |
| May-13 2026 | $0.09649 | $0.095658 | $0.098419 | $0.095658 | $36,968 | $15,834,654 |
| May-12 2026 | $0.095752 | $0.093862 | $0.096031 | $0.095993 | $27,000 | $15,713,522 |
| May-11 2026 | $0.095721 | $0.092727 | $0.095721 | $0.094611 | $20,804 | $15,708,434 |