시가총액 $2.08T
1.27%
볼륨 24시간 $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
코인
34.665
거래소
204
실시간
Luckycoin (LKY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Luckycoin (LKY) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 597 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.0717 | $0.071 | $0.0766 | $0.0746 | $55,311 | $1,376,981 |
| Jun-04 2026 | $0.0753 | $0.0746 | $0.0766 | $0.0765 | $58,045 | $1,446,118 |
| Jun-03 2026 | $0.0765 | $0.0746 | $0.0766 | $0.0757 | $53,588 | $1,469,163 |
| Jun-02 2026 | $0.0747 | $0.0747 | $0.0817 | $0.0809 | $48,533 | $1,434,595 |
| Jun-01 2026 | $0.0811 | $0.0762 | $0.0939 | $0.0894 | $49,054 | $1,557,505 |
| May-31 2026 | $0.0881 | $0.0865 | $0.0897 | $0.0883 | $56,124 | $1,691,939 |
| May-30 2026 | $0.087 | $0.0865 | $0.0887 | $0.087 | $53,910 | $1,670,813 |
| May-29 2026 | $0.0877 | $0.0865 | $0.0896 | $0.0891 | $40,848 | $1,684,257 |
| May-28 2026 | $0.0891 | $0.0883 | $0.0946 | $0.0941 | $35,597 | $1,711,143 |
| May-27 2026 | $0.0939 | $0.0924 | $0.0982 | $0.0967 | $54,440 | $1,803,326 |
| May-26 2026 | $0.0975 | $0.0957 | $0.0982 | $0.0973 | $58,112 | $1,872,463 |
| May-25 2026 | $0.0966 | $0.0959 | $0.1005 | $0.0973 | $55,255 | $1,855,179 |
| May-24 2026 | $0.0975 | $0.097 | $0.1005 | $0.0983 | $51,315 | $1,872,463 |
| May-23 2026 | $0.0994 | $0.0958 | $0.1004 | $0.1001 | $54,023 | $1,908,952 |
| May-22 2026 | $0.099848 | $0.094901 | $0.103644 | $0.095882 | $57,442 | $1,917,561 |