Cap Mercado $3.90T
-1.29%
Volume 24h $331.60B
11.66%
BTC % 55.03%
0.27%
ETH % 11.94%
-1.25%
Moedas
33.462
+12
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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.110515 | $0.110515 | $0.117492 | $0.116462 | $983,572 | $104,931,282 |
| Oct-19 2025 | $0.11719 | $0.116355 | $0.118509 | $0.117323 | $962,831 | $111,268,329 |
| Oct-18 2025 | $0.117142 | $0.105968 | $0.122161 | $0.106266 | $1,408,680 | $111,223,426 |
| Oct-17 2025 | $0.106588 | $0.104614 | $0.109686 | $0.107449 | $1,030,605 | $101,202,455 |
| Oct-16 2025 | $0.10729 | $0.10729 | $0.114901 | $0.114901 | $911,269 | $101,869,270 |
| Oct-15 2025 | $0.114579 | $0.111815 | $0.118813 | $0.117169 | $938,669 | $108,789,480 |
| Oct-14 2025 | $0.117131 | $0.114693 | $0.124627 | $0.12403 | $611,170 | $111,212,975 |
| Oct-13 2025 | $0.123718 | $0.119742 | $0.128776 | $0.128029 | $459,889 | $117,467,229 |
| Oct-12 2025 | $0.128159 | $0.114048 | $0.129447 | $0.114875 | $408,398 | $121,683,840 |
| Oct-11 2025 | $0.115243 | $0.112835 | $0.119397 | $0.113712 | $578,315 | $109,420,038 |
| Oct-10 2025 | $0.115319 | $0.115319 | $0.13048 | $0.130417 | $1,204,488 | $109,492,605 |
| Oct-09 2025 | $0.130358 | $0.128564 | $0.134271 | $0.132127 | $1,105,149 | $123,771,045 |
| Oct-08 2025 | $0.132847 | $0.132501 | $0.135368 | $0.13482 | $559,727 | $126,134,363 |
| Oct-07 2025 | $0.135182 | $0.132599 | $0.140689 | $0.140689 | $500,655 | $128,351,482 |
| Oct-06 2025 | $0.135855 | $0.133805 | $0.141794 | $0.13459 | $1,267,800 | $128,990,495 |