Cap Mercado $2.60T
0.87%
Volume 24h $253.72B
26.29%
BTC % 54.47%
-0.14%
ETH % 9.7%
0.51%
Moedas
34.340
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Luxxcoin (LUX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-12 2026 | $0.00085942 | $0.00083517 | $0.00085942 | $0.00084702 | $1,116,789 | $1,967,453 |
| Mar-11 2026 | $0.00085198 | $0.00083102 | $0.00085608 | $0.00085083 | $1,149,675 | $1,950,421 |
| Mar-10 2026 | $0.00085066 | $0.00083584 | $0.0008729 | $0.00083584 | $1,095,874 | $1,947,408 |
| Mar-09 2026 | $0.00083925 | $0.00082041 | $0.00085165 | $0.00082092 | $963,634 | $1,921,280 |
| Mar-08 2026 | $0.00081982 | $0.00080884 | $0.0008261 | $0.00081475 | $1,065,022 | $1,876,800 |
| Mar-07 2026 | $0.00081253 | $0.000805 | $0.00081452 | $0.00080945 | $1,084,046 | $1,860,114 |
| Mar-06 2026 | $0.00080984 | $0.00080077 | $0.00084466 | $0.00082348 | $909,698 | $1,853,969 |
| Mar-05 2026 | $0.00081682 | $0.00081682 | $0.00085167 | $0.00084263 | $1,211,664 | $1,869,944 |
| Mar-04 2026 | $0.00084571 | $0.0007959 | $0.00087391 | $0.00083362 | $1,121,336 | $1,936,070 |
| Mar-03 2026 | $0.00086586 | $0.00083785 | $0.00087263 | $0.00085473 | $1,129,248 | $1,982,204 |
| Mar-02 2026 | $0.00086163 | $0.00086163 | $0.00096205 | $0.00088645 | $1,198,009 | $1,972,526 |
| Mar-01 2026 | $0.00080283 | $0.00078731 | $0.00085996 | $0.00084448 | $2,059,127 | $1,837,922 |
| Feb-28 2026 | $0.00083751 | $0.00083751 | $0.00090877 | $0.00090877 | $2,244,072 | $1,917,314 |
| Feb-27 2026 | $0.00090972 | $0.00087475 | $0.00092602 | $0.00091561 | $3,250,775 | $2,082,623 |
| Feb-26 2026 | $0.00091427 | $0.0008729 | $0.00095872 | $0.00095199 | $2,781,789 | $2,093,035 |