Cap Mercado $4.47T
-0.79%
Volume 24h $233.46B
BTC % 54.58%
0.67%
ETH % 12.12%
-0.08%
Moedas
33.322
+3
Trocas
885
Última atualização
3 Minutos 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-03 2025 | $0.70366 | $0.69251 | $0.712648 | $0.69251 | $233,797 | $4,152,033 |
| Oct-02 2025 | $0.692402 | $0.680816 | $0.696222 | $0.680816 | $222,712 | $4,097,532 |
| Oct-01 2025 | $0.680916 | $0.677563 | $0.697149 | $0.6853 | $234,682 | $4,012,814 |
| Sep-30 2025 | $0.685247 | $0.680378 | $0.700481 | $0.700481 | $232,195 | $4,018,572 |
| Sep-29 2025 | $0.706644 | $0.683913 | $0.709536 | $0.687404 | $212,721 | $4,165,383 |
| Sep-28 2025 | $0.687516 | $0.684936 | $0.719222 | $0.686905 | $226,311 | $4,091,790 |
| Sep-27 2025 | $0.687034 | $0.685536 | $0.705579 | $0.705118 | $220,051 | $4,073,752 |
| Sep-26 2025 | $0.705964 | $0.674415 | $0.729881 | $0.729881 | $214,711 | $4,189,624 |
| Sep-25 2025 | $0.730207 | $0.72911 | $0.770234 | $0.749113 | $255,434 | $4,318,235 |
| Sep-24 2025 | $0.749057 | $0.730955 | $0.790152 | $0.730955 | $300,355 | $4,389,630 |
| Sep-23 2025 | $0.744446 | $0.681054 | $0.77516 | $0.693287 | $291,285 | $4,375,741 |
| Sep-22 2025 | $0.693363 | $0.658388 | $0.737476 | $0.737476 | $215,951 | $4,159,387 |
| Sep-21 2025 | $0.731862 | $0.690445 | $0.798471 | $0.690445 | $394,594 | $4,367,839 |
| Sep-20 2025 | $0.680827 | $0.56123 | $0.703813 | $0.56123 | $359,189 | $4,043,849 |
| Sep-19 2025 | $0.553269 | $0.47073 | $0.556935 | $0.47073 | $168,425 | $3,284,453 |