Cap Mercado $2.55T
2.53%
Volume 24h $608.80B
29.46%
BTC % 54.47%
0.44%
ETH % 9.62%
0.83%
Moedas
34.200
+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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.270875 | $0.268344 | $0.278742 | $0.268427 | $121,393 | $1,827,659 |
| Feb-04 2026 | $0.266136 | $0.261636 | $0.275472 | $0.261852 | $109,823 | $1,807,616 |
| Feb-03 2026 | $0.261833 | $0.255318 | $0.275387 | $0.255318 | $84,990 | $1,776,665 |
| Feb-02 2026 | $0.253513 | $0.239 | $0.285338 | $0.285338 | $145,511 | $1,713,386 |
| Feb-01 2026 | $0.285046 | $0.284718 | $0.288046 | $0.288046 | $85,590 | $1,912,432 |
| Jan-31 2026 | $0.288446 | $0.288446 | $0.308148 | $0.30452 | $94,317 | $1,933,805 |
| Jan-30 2026 | $0.313147 | $0.313132 | $0.325789 | $0.325789 | $95,491 | $2,087,518 |
| Jan-29 2026 | $0.327248 | $0.322334 | $0.329662 | $0.328609 | $99,917 | $2,185,909 |
| Jan-28 2026 | $0.328657 | $0.328657 | $0.356915 | $0.333351 | $104,820 | $2,185,510 |
| Jan-27 2026 | $0.332422 | $0.316992 | $0.365266 | $0.316992 | $108,452 | $2,248,406 |
| Jan-26 2026 | $0.316982 | $0.303549 | $0.320276 | $0.317523 | $101,305 | $2,133,945 |
| Jan-25 2026 | $0.317612 | $0.317612 | $0.328666 | $0.328666 | $97,149 | $2,162,845 |
| Jan-24 2026 | $0.328615 | $0.287255 | $0.337904 | $0.287975 | $92,518 | $2,233,388 |
| Jan-23 2026 | $0.288187 | $0.260217 | $0.288791 | $0.260217 | $105,573 | $1,944,902 |
| Jan-22 2026 | $0.260205 | $0.248788 | $0.260261 | $0.249173 | $103,085 | $1,668,445 |