Cap Mercado $4.14T
1.14%
Volume 24h $360.10B
-3.93%
BTC % 54.7%
-1%
ETH % 12.54%
2.31%
Moedas
32.828
+14
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.505995 | $0.504736 | $0.520179 | $0.520179 | $154,449 | $3,081,104 |
| Aug-19 2025 | $0.519965 | $0.517087 | $0.541721 | $0.536125 | $154,653 | $3,169,687 |
| Aug-18 2025 | $0.536108 | $0.527387 | $0.537233 | $0.528801 | $171,156 | $3,265,864 |
| Aug-17 2025 | $0.528245 | $0.519166 | $0.537709 | $0.537709 | $160,436 | $3,224,857 |
| Aug-16 2025 | $0.537733 | $0.535736 | $0.568676 | $0.566176 | $188,816 | $3,403,037 |
| Aug-15 2025 | $0.566082 | $0.557833 | $0.567837 | $0.566484 | $168,393 | $3,565,606 |
| Aug-14 2025 | $0.567707 | $0.552321 | $0.56942 | $0.552321 | $172,812 | $3,575,040 |
| Aug-13 2025 | $0.552077 | $0.551579 | $0.566014 | $0.565237 | $178,610 | $3,482,815 |
| Aug-12 2025 | $0.565296 | $0.55286 | $0.58223 | $0.560539 | $173,366 | $3,583,986 |
| Aug-11 2025 | $0.56455 | $0.552989 | $0.591749 | $0.591749 | $179,634 | $3,580,049 |
| Aug-10 2025 | $0.591769 | $0.549188 | $0.611789 | $0.549188 | $177,573 | $3,735,626 |
| Aug-09 2025 | $0.549048 | $0.548932 | $0.584876 | $0.584876 | $169,712 | $3,464,618 |
| Aug-08 2025 | $0.586677 | $0.586538 | $0.594534 | $0.593532 | $174,743 | $3,671,572 |
| Aug-07 2025 | $0.592995 | $0.578148 | $0.593005 | $0.582971 | $177,723 | $3,704,332 |
| Aug-06 2025 | $0.582477 | $0.58244 | $0.597698 | $0.597332 | $172,155 | $3,644,116 |