Cap Mercado $4.19T
1.38%
Volume 24h $359.61B
34.11%
BTC % 54.23%
0.55%
ETH % 12.06%
0.41%
Moedas
33.286
+15
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de LCX (LCX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.140701 | $0.138939 | $0.141955 | $0.139888 | $1,124,919 | $133,591,768 |
| Sep-28 2025 | $0.139347 | $0.135401 | $0.139347 | $0.137416 | $1,130,840 | $132,305,675 |
| Sep-27 2025 | $0.136632 | $0.134895 | $0.140071 | $0.138723 | $945,980 | $129,728,791 |
| Sep-26 2025 | $0.139172 | $0.132282 | $0.139613 | $0.13336 | $1,124,974 | $132,140,137 |
| Sep-25 2025 | $0.135629 | $0.133729 | $0.140774 | $0.140403 | $1,349,803 | $128,776,200 |
| Sep-24 2025 | $0.14037 | $0.14037 | $0.146524 | $0.1447 | $1,203,062 | $133,277,399 |
| Sep-23 2025 | $0.145081 | $0.143367 | $0.156999 | $0.156999 | $1,547,437 | $137,750,827 |
| Sep-22 2025 | $0.158914 | $0.141241 | $0.158914 | $0.145278 | $2,079,984 | $150,884,811 |
| Sep-21 2025 | $0.145484 | $0.140565 | $0.14933 | $0.147101 | $1,128,540 | $138,132,754 |
| Sep-20 2025 | $0.147745 | $0.142325 | $0.162622 | $0.142386 | $2,317,057 | $140,279,884 |
| Sep-19 2025 | $0.141974 | $0.141537 | $0.144057 | $0.143079 | $963,551 | $134,800,394 |
| Sep-18 2025 | $0.141542 | $0.14103 | $0.144447 | $0.143794 | $843,216 | $134,389,789 |
| Sep-17 2025 | $0.132613 | $0.132613 | $0.141514 | $0.140691 | $879,322 | $125,912,709 |
| Sep-16 2025 | $0.140393 | $0.139733 | $0.143366 | $0.143366 | $936,096 | $133,299,283 |
| Sep-15 2025 | $0.143897 | $0.142417 | $0.147502 | $0.145426 | $223,876 | $136,626,411 |