Cap Mercado $3.49T
-0.99%
Volume 24h $271.42B
BTC % 54.89%
-0.27%
ETH % 11.07%
-0.36%
Moedas
33.670
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00084295 | $0.00084295 | $0.00090931 | $0.00090931 | $340,623 | $842,954 |
| Nov-13 2025 | $0.00090034 | $0.00086859 | $0.00096895 | $0.0009552 | $350,879 | $900,340 |
| Nov-12 2025 | $0.00093182 | $0.00093182 | $0.00099599 | $0.00099599 | $343,962 | $931,826 |
| Nov-11 2025 | $0.0009835 | $0.00098033 | $0.00108615 | $0.00104896 | $348,552 | $983,507 |
| Nov-10 2025 | $0.00106386 | $0.00104666 | $0.0010686 | $0.00104946 | $345,817 | $1,063,861 |
| Nov-09 2025 | $0.00104507 | $0.00098552 | $0.00104507 | $0.00099022 | $630,605 | $1,045,073 |
| Nov-08 2025 | $0.00099059 | $0.00098765 | $0.00103556 | $0.00101248 | $632,631 | $990,596 |
| Nov-07 2025 | $0.00102481 | $0.0009511 | $0.0010387 | $0.00098218 | $690,179 | $1,024,819 |
| Nov-06 2025 | $0.00098682 | $0.00096824 | $0.00103332 | $0.00103332 | $649,523 | $986,822 |
| Nov-05 2025 | $0.00102599 | $0.00093665 | $0.00103978 | $0.00095297 | $659,993 | $1,025,991 |
| Nov-04 2025 | $0.0009606 | $0.00093246 | $0.00119438 | $0.00118421 | $681,315 | $960,604 |
| Nov-03 2025 | $0.00116984 | $0.00116984 | $0.00134719 | $0.00131846 | $586,733 | $1,169,841 |
| Nov-02 2025 | $0.00132462 | $0.00126779 | $0.00132462 | $0.0012832 | $625,136 | $1,324,626 |
| Nov-01 2025 | $0.00128412 | $0.00127126 | $0.00129876 | $0.00129285 | $570,402 | $1,284,126 |
| Oct-31 2025 | $0.00128585 | $0.00127108 | $0.00133109 | $0.00131213 | $628,691 | $1,285,855 |