Cap Mercado $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de LUKSO (LYX), 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 | $0.923537 | $0.922543 | $0.950921 | $0.950921 | $501,430 | $28,201,052 |
| Sep-08 2025 | $0.952098 | $0.937899 | $0.958759 | $0.949325 | $573,031 | $29,073,201 |
| Sep-07 2025 | $0.949905 | $0.943029 | $0.985652 | $0.96654 | $562,529 | $29,006,224 |
| Sep-06 2025 | $0.973578 | $0.960709 | $1.0007 | $0.964153 | $1,137,658 | $29,729,095 |
| Sep-05 2025 | $0.975957 | $0.963784 | $1.0032 | $0.968858 | $858,252 | $29,801,758 |
| Sep-04 2025 | $0.971236 | $0.969889 | $1.0053 | $1.0045 | $763,472 | $29,657,591 |
| Sep-03 2025 | $1.0044 | $1.0019 | $1.0450 | $1.0436 | $1,000,968 | $30,670,329 |
| Sep-02 2025 | $1.0461 | $1.0043 | $1.0540 | $1.0056 | $767,165 | $31,944,475 |
| Sep-01 2025 | $1.0067 | $1.0067 | $1.0756 | $1.0459 | $1,014,429 | $30,742,264 |
| Aug-31 2025 | $1.0548 | $1.0349 | $1.0886 | $1.0886 | $526,221 | $32,210,730 |
| Aug-30 2025 | $1.0836 | $1.0617 | $1.1104 | $1.0910 | $832,064 | $33,091,524 |
| Aug-29 2025 | $1.0902 | $1.0871 | $1.1288 | $1.1223 | $977,037 | $33,291,194 |
| Aug-28 2025 | $1.1310 | $1.1223 | $1.1823 | $1.1469 | $1,258,078 | $34,536,129 |
| Aug-27 2025 | $1.1274 | $1.1274 | $1.2478 | $1.1976 | $779,332 | $34,427,998 |
| Aug-26 2025 | $1.1999 | $1.1447 | $1.1999 | $1.1460 | $922,066 | $36,642,196 |