Cap Mercado $2.41T
-3.38%
Volume 24h $230.02B
57.37%
BTC % 53.89%
-0.68%
ETH % 9.35%
-1.07%
Moedas
34.254
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.044349 | $0.044106 | $0.045978 | $0.04529 | $172,826 | $42,097,368 |
| Feb-21 2026 | $0.046341 | $0.046341 | $0.049014 | $0.048125 | $93,567 | $43,988,548 |
| Feb-20 2026 | $0.048167 | $0.046815 | $0.048558 | $0.046815 | $114,887 | $45,721,424 |
| Feb-19 2026 | $0.046744 | $0.046744 | $0.04807 | $0.047977 | $58,659 | $44,371,404 |
| Feb-18 2026 | $0.047943 | $0.047933 | $0.049202 | $0.049123 | $342,423 | $45,509,569 |
| Feb-17 2026 | $0.049093 | $0.048531 | $0.049858 | $0.048531 | $407,807 | $46,600,698 |
| Feb-16 2026 | $0.048702 | $0.047711 | $0.049873 | $0.049861 | $162,411 | $46,229,859 |
| Feb-15 2026 | $0.049792 | $0.048919 | $0.052649 | $0.051589 | $526,241 | $47,264,738 |
| Feb-14 2026 | $0.050754 | $0.050032 | $0.051122 | $0.050512 | $533,889 | $48,177,824 |
| Feb-13 2026 | $0.050467 | $0.048465 | $0.05113 | $0.049597 | $561,223 | $47,905,345 |
| Feb-12 2026 | $0.048958 | $0.047614 | $0.050769 | $0.048769 | $602,263 | $46,472,929 |
| Feb-11 2026 | $0.049086 | $0.049086 | $0.053173 | $0.052676 | $626,093 | $46,594,373 |
| Feb-10 2026 | $0.05303 | $0.048011 | $0.053276 | $0.052104 | $731,485 | $50,337,790 |
| Feb-09 2026 | $0.048032 | $0.046262 | $0.050309 | $0.046795 | $449,625 | $45,593,350 |
| Feb-08 2026 | $0.046988 | $0.046874 | $0.048033 | $0.047123 | $301,423 | $44,602,211 |