Cap Mercado $3.26T
-2.88%
Volume 24h $264.64B
-2.29%
BTC % 54.66%
-0.25%
ETH % 11.21%
-0.53%
Moedas
33.766
+6
Trocas
885
Última atualização
32 Segundos 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.421183 | $0.418111 | $0.423355 | $0.422342 | $152,232 | $2,591,180 |
| Dec-03 2025 | $0.422239 | $0.413324 | $0.427688 | $0.427617 | $147,424 | $2,588,878 |
| Dec-02 2025 | $0.427504 | $0.415638 | $0.427784 | $0.422786 | $128,569 | $2,619,452 |
| Dec-01 2025 | $0.423231 | $0.416294 | $0.430313 | $0.427926 | $126,196 | $2,589,152 |
| Nov-30 2025 | $0.431586 | $0.430933 | $0.433942 | $0.433887 | $124,460 | $2,656,357 |
| Nov-29 2025 | $0.433855 | $0.418454 | $0.441488 | $0.439659 | $155,160 | $2,665,394 |
| Nov-28 2025 | $0.441861 | $0.396447 | $0.447455 | $0.446439 | $210,506 | $2,697,089 |
| Nov-27 2025 | $0.446738 | $0.429447 | $0.446738 | $0.44399 | $153,282 | $2,712,453 |
| Nov-26 2025 | $0.441834 | $0.433672 | $0.46381 | $0.45529 | $149,280 | $2,693,766 |
| Nov-25 2025 | $0.457865 | $0.43235 | $0.475292 | $0.43235 | $179,619 | $2,779,997 |
| Nov-24 2025 | $0.432177 | $0.415736 | $0.432177 | $0.415837 | $144,142 | $2,714,767 |
| Nov-23 2025 | $0.415554 | $0.408401 | $0.432804 | $0.430413 | $121,730 | $2,588,336 |
| Nov-22 2025 | $0.432385 | $0.427591 | $0.436896 | $0.436896 | $129,686 | $2,679,662 |
| Nov-21 2025 | $0.437496 | $0.422595 | $0.437496 | $0.435454 | $135,501 | $2,705,049 |
| Nov-20 2025 | $0.43938 | $0.407969 | $0.440179 | $0.411362 | $172,246 | $2,715,849 |