時価総額 $2.05T
-0.92%
ボリューム24h $46.69B
5.74%
BTC % 58.0239%
-0.24%
ETH % 9.19428%
0.34%
硬貨
34.665
取引所
204
ライブ
LUKSO (LYX) 履歴価格、日付別ボリュームデータ 米ドル - USD
LUKSO (LYX) 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 1,070 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.250304 | $0.240628 | $0.25169 | $0.249531 | $95,411 | $7,643,274 |
| Jun-26 2026 | $0.249794 | $0.238235 | $0.252286 | $0.246057 | $98,615 | $7,627,714 |
| Jun-25 2026 | $0.244753 | $0.244087 | $0.254246 | $0.247716 | $69,336 | $7,473,776 |
| Jun-24 2026 | $0.246751 | $0.244624 | $0.2664 | $0.262084 | $76,055 | $7,534,770 |
| Jun-23 2026 | $0.262247 | $0.2617 | $0.281539 | $0.278759 | $84,672 | $8,007,954 |
| Jun-22 2026 | $0.279224 | $0.24674 | $0.280031 | $0.254778 | $97,883 | $8,526,385 |
| Jun-21 2026 | $0.256629 | $0.248431 | $0.28245 | $0.27942 | $100,304 | $7,836,406 |
| Jun-20 2026 | $0.280347 | $0.272898 | $0.327661 | $0.323796 | $61,161 | $8,560,665 |
| Jun-19 2026 | $0.323384 | $0.24069 | $0.34 | $0.24574 | $192,281 | $9,874,849 |
| Jun-18 2026 | $0.241803 | $0.221815 | $0.2939 | $0.232917 | $172,758 | $7,383,678 |
| Jun-17 2026 | $0.232392 | $0.206962 | $0.237336 | $0.208362 | $148,960 | $7,096,304 |
| Jun-16 2026 | $0.208054 | $0.204422 | $0.21593 | $0.210183 | $164,514 | $6,353,132 |
| Jun-15 2026 | $0.210113 | $0.199542 | $0.210681 | $0.20118 | $75,701 | $6,416,011 |
| Jun-14 2026 | $0.201128 | $0.1975 | $0.202709 | $0.2024 | $52,556 | $6,141,651 |
| Jun-13 2026 | $0.202702 | $0.19553 | $0.204207 | $0.199659 | $41,455 | $6,189,699 |