Cap Mercado $4.24T
1.01%
Volume 24h $310.59B
2.69%
BTC % 53.59%
0.14%
ETH % 12.58%
0.31%
Moedas
33.103
+17
Trocas
885
Última atualização
17 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.444455 | $0.432607 | $0.46286 | $0.433211 | $131,185 | $2,716,288 |
| Sep-08 2025 | $0.427709 | $0.410408 | $0.435503 | $0.410496 | $145,976 | $2,626,844 |
| Sep-07 2025 | $0.410436 | $0.409873 | $0.424931 | $0.423786 | $129,072 | $2,553,968 |
| Sep-06 2025 | $0.423887 | $0.411205 | $0.442092 | $0.411286 | $126,412 | $2,636,546 |
| Sep-05 2025 | $0.411262 | $0.389747 | $0.411262 | $0.389846 | $132,842 | $2,558,963 |
| Sep-04 2025 | $0.389808 | $0.376057 | $0.40284 | $0.376057 | $116,448 | $2,439,641 |
| Sep-03 2025 | $0.376084 | $0.376084 | $0.400204 | $0.400204 | $124,896 | $2,364,394 |
| Sep-02 2025 | $0.400138 | $0.396998 | $0.404568 | $0.398171 | $116,604 | $2,486,847 |
| Sep-01 2025 | $0.398317 | $0.398115 | $0.416437 | $0.416437 | $123,645 | $2,476,054 |
| Aug-31 2025 | $0.416418 | $0.413253 | $0.416479 | $0.413399 | $124,188 | $2,588,921 |
| Aug-30 2025 | $0.413279 | $0.412868 | $0.421309 | $0.421309 | $129,574 | $2,582,395 |
| Aug-29 2025 | $0.421585 | $0.421462 | $0.43808 | $0.437919 | $129,826 | $2,628,800 |
| Aug-28 2025 | $0.43679 | $0.43679 | $0.474959 | $0.459337 | $156,348 | $2,714,345 |
| Aug-27 2025 | $0.462641 | $0.462142 | $0.476428 | $0.47634 | $142,338 | $2,871,236 |
| Aug-26 2025 | $0.47638 | $0.47637 | $0.48151 | $0.48151 | $144,474 | $2,927,118 |