Cap Mercado $4.10T
-2%
Volume 24h $380.01B
11.33%
BTC % 55.13%
0.18%
ETH % 12.37%
-0.24%
Moedas
32.817
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.148408 | $0.119729 | $0.148408 | $0.125742 | $3,028,335 | $139,866,291 |
| Aug-18 2025 | $0.126356 | $0.124598 | $0.13097 | $0.129436 | $900,601 | $119,083,796 |
| Aug-17 2025 | $0.131252 | $0.130542 | $0.137004 | $0.135678 | $848,010 | $123,697,948 |
| Aug-16 2025 | $0.136047 | $0.128816 | $0.136047 | $0.128816 | $582,615 | $128,216,353 |
| Aug-15 2025 | $0.127222 | $0.127222 | $0.138408 | $0.135169 | $844,605 | $119,899,334 |
| Aug-14 2025 | $0.13371 | $0.131854 | $0.145538 | $0.141737 | $1,114,266 | $126,014,272 |
| Aug-13 2025 | $0.142919 | $0.137987 | $0.149065 | $0.137987 | $1,675,086 | $134,693,167 |
| Aug-12 2025 | $0.137073 | $0.12386 | $0.14424 | $0.14424 | $3,097,542 | $129,183,751 |
| Aug-11 2025 | $0.133168 | $0.12109 | $0.133168 | $0.12109 | $1,316,862 | $125,503,310 |
| Aug-10 2025 | $0.1204 | $0.118709 | $0.124086 | $0.122631 | $780,780 | $113,470,473 |
| Aug-09 2025 | $0.122566 | $0.122169 | $0.131245 | $0.122891 | $721,952 | $115,511,837 |
| Aug-08 2025 | $0.122673 | $0.117468 | $0.124182 | $0.117718 | $690,991 | $115,612,186 |
| Aug-07 2025 | $0.116897 | $0.112891 | $0.119161 | $0.114411 | $663,040 | $110,168,722 |
| Aug-06 2025 | $0.113899 | $0.107939 | $0.114334 | $0.108898 | $604,051 | $107,343,856 |
| Aug-05 2025 | $0.108743 | $0.108427 | $0.113999 | $0.113687 | $329,275 | $102,483,728 |