Cap Mercado $3.26T
-2.98%
Volume 24h $270.80B
-2.89%
BTC % 54.72%
0.2%
ETH % 11.2%
-0.89%
Moedas
33.766
+7
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de LUCE (LUCE), 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 | $0.00091377 | $0.00090492 | $0.00097741 | $0.00096101 | $281,906 | $913,776 |
| Dec-03 2025 | $0.00096328 | $0.00088918 | $0.0010679 | $0.00088918 | $371,562 | $963,283 |
| Dec-02 2025 | $0.00090829 | $0.00080281 | $0.00090829 | $0.00083759 | $317,335 | $908,300 |
| Dec-01 2025 | $0.0008385 | $0.00078973 | $0.00085749 | $0.00084571 | $298,630 | $838,501 |
| Nov-30 2025 | $0.00086561 | $0.00084188 | $0.00088664 | $0.00084262 | $274,561 | $865,620 |
| Nov-29 2025 | $0.00084172 | $0.00084172 | $0.00087689 | $0.00087689 | $292,873 | $841,722 |
| Nov-28 2025 | $0.00087994 | $0.00083194 | $0.00095494 | $0.00086618 | $305,469 | $879,950 |
| Nov-27 2025 | $0.00087494 | $0.00087132 | $0.0009009 | $0.0009009 | $277,541 | $874,950 |
| Nov-26 2025 | $0.00089963 | $0.00086568 | $0.00091922 | $0.00091319 | $286,795 | $899,632 |
| Nov-25 2025 | $0.00092177 | $0.00086846 | $0.00097058 | $0.00095382 | $312,869 | $921,772 |
| Nov-24 2025 | $0.00095325 | $0.00086275 | $0.00095325 | $0.00086275 | $368,789 | $953,260 |
| Nov-23 2025 | $0.00087919 | $0.00081316 | $0.00088221 | $0.00081402 | $290,167 | $879,193 |
| Nov-22 2025 | $0.00080495 | $0.00077854 | $0.00080495 | $0.00079305 | $273,798 | $804,951 |
| Nov-21 2025 | $0.00078461 | $0.00077465 | $0.00083078 | $0.00080689 | $291,926 | $784,618 |
| Nov-20 2025 | $0.00081788 | $0.00080247 | $0.00090349 | $0.00081467 | $300,010 | $817,886 |