CurrencyBeacon logo}}

Crypto Rate Dashboard

LUCA Price Chart

LUCA/USD
$0.396749
3.19%

LUCA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-26 $0.88421651 $0.888206 $0.88347589 $0.88763934 $3,385.28
2023-05-25 $1.01 $1.01 $0.88421651 $0.88421651 $3,865.16
2023-05-24 $0.98746133 $1.01 $0.8868359 $1.01 $204,185.78
2023-05-23 $1.01 $1.01 $0.8880529 $0.98746133 $234,363.91
2023-05-22 $1.01 $1.01 $0.89841043 $1.01 $206,511.60
2023-05-21 $1.01 $1.01 $0.90961082 $1.01 $183,387.41
2023-05-20 $1.01 $1.01 $0.90627828 $1.01 $169,724.90
2023-05-18 $1.05 $1.05 $0.98859714 $1.00 $195,056.90
2023-05-17 $1.03 $1.08 $1.03 $1.05 $204,710.24
2023-05-16 $0.93380912 $1.03 $0.93369807 $1.03 $272,009.42
2023-05-15 $0.94626998 $0.94979055 $0.92724766 $0.93380912 $110,695.26
2023-05-14 $0.92722661 $0.9505984 $0.92044103 $0.94626998 $91,525.42
2023-05-13 $0.81497412 $0.93960214 $0.81497412 $0.92722661 $452,991.13
2023-05-12 $0.79672 $0.82060143 $0.79583143 $0.81497412 $141,784.14
2023-05-11 $0.79810239 $0.80000199 $0.7936732 $0.79672 $31,892.14
2023-05-10 $0.80834622 $0.80836758 $0.79645999 $0.79810239 $63,528.69
2023-05-09 $0.81092279 $0.83689218 $0.80494769 $0.80834622 $19,008.88
2023-05-08 $0.85682838 $0.85726341 $0.81092279 $0.81092279 $131,544.31
2023-05-07 $0.8883674 $0.89053618 $0.85662228 $0.85666154 $63,428.97
2023-05-06 $0.87908391 $0.89413628 $0.87543489 $0.8883674 $79,221.63
2023-05-05 $0.8751508 $0.88142616 $0.87492245 $0.87904995 $69,898.32
2023-05-04 $0.90435149 $0.9087749 $0.8751508 $0.8751508 $124,385.12
2023-05-03 $0.91529098 $0.91743531 $0.90193449 $0.90435149 $119,379.95
2023-05-02 $0.91721561 $0.91987695 $0.90503053 $0.91529098 $75,499.23
2023-05-01 $0.91779783 $0.92090224 $0.916351 $0.9179239 $69,569.35
2023-04-30 $0.91928282 $0.92581155 $0.91779783 $0.91779783 $33,167.22
2023-04-29 $0.91333714 $0.9242871 $0.91292501 $0.91928282 $31,889.44
2023-04-28 $0.91876519 $0.91934688 $0.91327879 $0.91327879 $34,628.95
2023-04-27 $0.93188664 $0.93188664 $0.91429444 $0.91876767 $68,608.89
2023-04-26 $0.92755646 $0.93258279 $0.92137928 $0.93188664 $63,355.01