Cap Mercado $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de LUCA (LUCA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.587588 | $0.572327 | $0.592859 | $0.572327 | $176,149 | $3,524,826 |
| Oct-24 2025 | $0.568094 | $0.560061 | $0.568094 | $0.567255 | $179,353 | $3,406,895 |
| Oct-23 2025 | $0.567128 | $0.567029 | $0.597847 | $0.58952 | $195,735 | $3,430,228 |
| Oct-22 2025 | $0.597349 | $0.593805 | $0.602307 | $0.601294 | $195,423 | $3,596,158 |
| Oct-21 2025 | $0.603085 | $0.585805 | $0.603412 | $0.592426 | $185,044 | $3,634,016 |
| Oct-20 2025 | $0.592924 | $0.59178 | $0.607354 | $0.604395 | $180,631 | $3,568,455 |
| Oct-19 2025 | $0.605783 | $0.605552 | $0.633377 | $0.63238 | $196,448 | $3,639,911 |
| Oct-18 2025 | $0.632327 | $0.632293 | $0.649154 | $0.649154 | $202,166 | $3,792,771 |
| Oct-17 2025 | $0.65 | $0.649736 | $0.657858 | $0.653525 | $204,160 | $3,899,761 |
| Oct-16 2025 | $0.653561 | $0.650438 | $0.665043 | $0.654735 | $199,040 | $3,922,156 |
| Oct-15 2025 | $0.655401 | $0.63904 | $0.700368 | $0.63904 | $253,091 | $3,987,621 |
| Oct-14 2025 | $0.6374 | $0.636163 | $0.700585 | $0.678034 | $259,573 | $3,846,011 |
| Oct-13 2025 | $0.680318 | $0.541002 | $0.703597 | $0.541347 | $419,005 | $4,317,073 |
| Oct-12 2025 | $0.541054 | $0.541054 | $0.577443 | $0.577443 | $193,314 | $3,304,337 |
| Oct-11 2025 | $0.577513 | $0.575956 | $0.613366 | $0.613366 | $191,423 | $3,526,958 |