Cap Mercado $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Moedas
33.322
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Locus Chain (LOCUS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.014167 | $0.012694 | $0.014353 | $0.012694 | $295,725 | $29,482,917 |
| Oct-02 2025 | $0.01261 | $0.012078 | $0.012691 | $0.012106 | $173,366 | $26,243,024 |
| Oct-01 2025 | $0.011966 | $0.011771 | $0.012811 | $0.011771 | $320,010 | $24,903,456 |
| Sep-30 2025 | $0.010866 | $0.010342 | $0.010891 | $0.010475 | $190,329 | $22,614,071 |
| Sep-29 2025 | $0.011072 | $0.011072 | $0.011755 | $0.01157 | $183,508 | $23,042,653 |
| Sep-28 2025 | $0.011589 | $0.010599 | $0.011698 | $0.011303 | $139,538 | $24,118,608 |
| Sep-27 2025 | $0.011024 | $0.010899 | $0.013934 | $0.013934 | $210,308 | $22,942,659 |
| Sep-26 2025 | $0.013706 | $0.00920368 | $0.014044 | $0.00920368 | $676,882 | $28,523,374 |
| Sep-25 2025 | $0.00880572 | $0.00854065 | $0.00894958 | $0.00888914 | $147,981 | $18,325,271 |
| Sep-24 2025 | $0.00892304 | $0.00861018 | $0.00962044 | $0.00881319 | $179,639 | $18,569,414 |
| Sep-23 2025 | $0.00879968 | $0.00862235 | $0.00900562 | $0.00870331 | $127,613 | $18,312,695 |
| Sep-22 2025 | $0.00865796 | $0.00837762 | $0.00929916 | $0.0092582 | $180,340 | $18,017,761 |
| Sep-21 2025 | $0.00936337 | $0.00922933 | $0.00972393 | $0.00972393 | $93,431 | $19,485,770 |
| Sep-20 2025 | $0.00957625 | $0.00957625 | $0.00992285 | $0.00991632 | $93,089 | $19,928,787 |
| Sep-19 2025 | $0.0099465 | $0.00994202 | $0.010374 | $0.010221 | $89,558 | $20,699,305 |