Cap Mercado $3.35T
-0.54%
Volume 24h $285.36B
-13.14%
BTC % 54.81%
-0.01%
ETH % 11.24%
1.33%
Moedas
33.760
+4
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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.075986 | $0.075272 | $0.078387 | $0.078079 | $128,355 | $72,146,457 |
| Dec-02 2025 | $0.078035 | $0.074717 | $0.078932 | $0.0748 | $208,300 | $74,092,207 |
| Dec-01 2025 | $0.075345 | $0.070921 | $0.081005 | $0.081005 | $429,596 | $71,538,141 |
| Nov-30 2025 | $0.081732 | $0.081732 | $0.083495 | $0.082236 | $260,829 | $77,602,321 |
| Nov-29 2025 | $0.082454 | $0.080435 | $0.083512 | $0.083403 | $413,543 | $78,287,832 |
| Nov-28 2025 | $0.083581 | $0.082584 | $0.089079 | $0.089079 | $318,439 | $79,357,946 |
| Nov-27 2025 | $0.088287 | $0.083807 | $0.090968 | $0.083807 | $368,106 | $83,826,139 |
| Nov-26 2025 | $0.083719 | $0.080444 | $0.08444 | $0.081536 | $308,831 | $79,488,761 |
| Nov-25 2025 | $0.082913 | $0.079274 | $0.083546 | $0.079663 | $376,783 | $78,724,023 |
| Nov-24 2025 | $0.080451 | $0.076222 | $0.080451 | $0.078154 | $227,337 | $76,386,519 |
| Nov-23 2025 | $0.078325 | $0.077151 | $0.078739 | $0.07717 | $188,745 | $74,368,086 |
| Nov-22 2025 | $0.077943 | $0.073415 | $0.077943 | $0.075644 | $345,063 | $74,004,854 |
| Nov-21 2025 | $0.074916 | $0.074285 | $0.081442 | $0.081349 | $654,007 | $71,131,365 |
| Nov-20 2025 | $0.082457 | $0.080072 | $0.090403 | $0.081152 | $639,674 | $78,291,225 |
| Nov-19 2025 | $0.080709 | $0.077353 | $0.082684 | $0.082333 | $752,213 | $76,631,337 |