LUCA(LUCA)Hoje
$0.437147
1 anos atrás
$0.638917
2 anos atrás
$0.468775
3 anos atrás
$2.34
LUCA Histórico de preços
(LUCA)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.434186 | $0.434868 | $0.415511 | $0.416726 | $139.417K |
2025-09-11 | $0.434037 | $0.443551 | $0.424969 | $0.434279 | $172.169K |
2025-09-10 | $0.449769 | $0.456382 | $0.433771 | $0.434037 | $155.581K |
2025-09-09 | $0.419094 | $0.463447 | $0.402433 | $0.449968 | $173.767K |
2025-09-08 | $0.405214 | $0.437514 | $0.404664 | $0.418073 | $127.937K |
2025-09-07 | $0.418908 | $0.429513 | $0.404904 | $0.405214 | $102.749K |
2025-09-06 | $0.413610 | $0.446958 | $0.403695 | $0.419324 | $143.070K |
2025-09-05 | $0.399651 | $0.413611 | $0.393722 | $0.413610 | $114.890K |
2025-09-04 | $0.397376 | $0.403195 | $0.370579 | $0.399651 | $129.508K |
2025-09-03 | $0.394726 | $0.407026 | $0.372235 | $0.397054 | $100.828K |
2025-09-02 | $0.412598 | $0.414572 | $0.391601 | $0.394980 | $101.483K |
2025-09-01 | $0.410229 | $0.424053 | $0.403795 | $0.412598 | $104.750K |
2025-08-31 | $0.408704 | $0.423924 | $0.407168 | $0.410229 | $99,364.24 |
2025-08-30 | $0.416790 | $0.427978 | $0.407897 | $0.408721 | $111.298K |
2025-08-29 | $0.465148 | $0.455903 | $0.416314 | $0.416790 | $122.400K |
2025-08-28 | $0.461840 | $0.482193 | $0.453525 | $0.463919 | $124.219K |
2025-08-27 | $0.470060 | $0.484633 | $0.460172 | $0.461840 | $115.620K |
2025-08-26 | $0.481101 | $0.486023 | $0.470061 | $0.470758 | $107.433K |
2025-08-25 | -- | $0.492919 | $0.480739 | -- | -- |
2025-08-24 | $0.481396 | $0.483985 | $0.465906 | $0.483770 | $98,717.79 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
LUCA(LUCA)
