Cap Mercado $3.46T
1.09%
Volume 24h $198.92B
BTC % 55%
0.1%
ETH % 11.01%
0.72%
Moedas
33.670
+2
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.464438 | $0.463755 | $0.487586 | $0.487394 | $145,025 | $2,836,000 |
| Nov-13 2025 | $0.48761 | $0.48761 | $0.492066 | $0.491891 | $141,125 | $2,967,611 |
| Nov-12 2025 | $0.492887 | $0.490426 | $0.499353 | $0.498462 | $138,933 | $2,999,870 |
| Nov-11 2025 | $0.49872 | $0.498713 | $0.527721 | $0.527077 | $151,260 | $3,040,234 |
| Nov-10 2025 | $0.527152 | $0.527152 | $0.541988 | $0.541988 | $164,303 | $3,210,684 |
| Nov-09 2025 | $0.54191 | $0.541878 | $0.556166 | $0.556166 | $164,445 | $3,321,025 |
| Nov-08 2025 | $0.558107 | $0.545712 | $0.567757 | $0.549237 | $182,626 | $3,421,343 |
| Nov-07 2025 | $0.54965 | $0.538927 | $0.556961 | $0.54912 | $175,871 | $3,407,521 |
| Nov-06 2025 | $0.549099 | $0.546318 | $0.565202 | $0.548014 | $180,495 | $3,419,125 |
| Nov-05 2025 | $0.548375 | $0.531207 | $0.553787 | $0.533755 | $183,515 | $3,393,942 |
| Nov-04 2025 | $0.533842 | $0.526645 | $0.553179 | $0.537798 | $176,472 | $3,300,962 |
| Nov-03 2025 | $0.537698 | $0.536573 | $0.560366 | $0.560366 | $159,017 | $3,286,156 |
| Nov-02 2025 | $0.561438 | $0.561438 | $0.574644 | $0.571904 | $178,644 | $3,417,117 |
| Nov-01 2025 | $0.577363 | $0.573816 | $0.578134 | $0.576399 | $172,075 | $3,532,426 |
| Oct-31 2025 | $0.576384 | $0.570822 | $0.58869 | $0.58869 | $167,184 | $3,531,086 |