LCX (LCX) historical data and Live price

LCX

LCX

$ 0.290569 + 5.457 %

0.00000454 BTC

MARKET CAP
224.198 M

24H VOLUME
1.228 M

CIRC.SUPPLY
771.585 M

MAX SUPPLY
950 M

LCX

USD

Rank264

1H 2.64 %

24H 5.46 %

7D 0.68 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/21	0.047	0.054	0.042	0.053	1,228,711.01	34,856,672.55
8/2/21	0.05	0.055	0.042	0.047	1,232,041.31	31,014,947.57
8/1/21	0.037	0.056	0.036	0.051	1,401,143.35	33,070,758.22
7/31/21	0.04	0.041	0.033	0.037	1,147,645.91	23,970,564.75
7/30/21	0.039	0.044	0.035	0.04	1,322,739.36	25,941,094.91
7/29/21	0.034	0.041	0.033	0.039	915,343.57	25,605,391.09
7/28/21	0.036	0.038	0.032	0.034	446,332.08	22,098,804.21
7/27/21	0.032	0.036	0.03	0.036	271,044.42	23,319,112.72
7/26/21	0.03	0.033	0.028	0.032	271,055.61	20,783,673.27
7/25/21	0.031	0.031	0.025	0.03	152,388.97	19,450,336.7
7/24/21	0.025	0.031	0.025	0.03	243,012.45	19,948,850.12
7/23/21	0.026	0.028	0.025	0.025	157,742.53	16,450,830.07
7/22/21	0.026	0.028	0.024	0.026	172,933.67	17,263,000.49
7/21/21	0.024	0.027	0.023	0.026	326,685.85	17,223,805.62
7/20/21	0.025	0.025	0.022	0.024	291,831.39	15,468,051.61
7/19/21	0.023	0.025	0.022	0.025	533,738.69	16,278,945.42
7/18/21	0.022	0.023	0.021	0.023	224,379.08	14,929,080.29
7/17/21	0.021	0.022	0.021	0.022	178,600.93	14,094,600.73
7/16/21	0.021	0.023	0.021	0.021	276,177.22	14,021,893.18
7/15/21	0.022	0.022	0.02	0.021	209,351.95	13,898,614.55
7/14/21	0.023	0.023	0.021	0.022	203,269.92	14,104,189.02
7/13/21	0.024	0.024	0.022	0.023	358,257.41	14,768,993.06
7/12/21	0.027	0.027	0.023	0.024	280,756.95	15,586,430.45
7/11/21	0.031	0.031	0.026	0.027	225,027.06	17,433,360.71
7/10/21	0.035	0.037	0.031	0.031	450,112.89	20,348,845.18
7/9/21	0.034	0.038	0.031	0.035	553,618.34	22,781,320.03
7/8/21	0.034	0.036	0.031	0.034	658,690.28	22,008,343.95
7/7/21	0.032	0.036	0.031	0.034	764,565.43	22,240,407.93
7/6/21	0.023	0.034	0.022	0.032	859,290.55	21,195,242.24
7/5/21	0.027	0.028	0.023	0.023	914,499.3	15,074,516.12
7/4/21	0.026	0.028	0.025	0.027	897,554.95	17,871,219.34
7/3/21	0.027	0.028	0.022	0.026	970,525.35	16,789,087.53
7/2/21	0.021	0.028	0.021	0.027	730,687.04	17,977,179.71
7/1/21	0.025	0.025	0.021	0.021	778,413.51	13,903,448.59
6/30/21	0.025	0.028	0.022	0.025	911,951.1	16,194,589.78
6/29/21	0.023	0.027	0.022	0.025	826,641.5	16,529,901.89
6/28/21	0.026	0.028	0.022	0.023	720,836.51	14,887,409.23
6/27/21	0.02	0.026	0.02	0.026	732,851.64	16,777,462.69
6/26/21	0.023	0.024	0.02	0.02	658,590.27	13,314,509.75
6/25/21	0.024	0.026	0.02	0.023	708,399.01	15,150,614.16
6/24/21	0.025	0.027	0.021	0.024	658,984.87	15,811,412.48
6/23/21	0.022	0.027	0.021	0.025	835,612.67	16,060,198.33
6/22/21	0.023	0.025	0.018	0.022	772,499.56	14,057,731.59
6/21/21	0.027	0.027	0.021	0.023	980,818.93	15,021,482.81
6/20/21	0.027	0.029	0.022	0.027	794,750.2	17,453,133.52
6/19/21	0.023	0.03	0.022	0.027	748,558.74	17,700,282.1
6/18/21	0.031	0.032	0.022	0.023	663,145.17	14,969,387.51
6/17/21	0.027	0.032	0.025	0.031	823,343.84	19,874,424.51
6/16/21	0.024	0.031	0.024	0.027	812,198.06	17,749,536.53
6/15/21	0.029	0.033	0.023	0.024	791,804.92	15,840,249.98
6/14/21	0.025	0.031	0.023	0.029	881,360.61	18,918,281.22
6/13/21	0.02	0.031	0.02	0.025	459,126.19	16,295,265.83
6/12/21	0.021	0.024	0.019	0.02	347,137.38	13,127,987.51
6/11/21	0.026	0.028	0.02	0.021	745,745.83	13,786,731.69
6/10/21	0.025	0.034	0.022	0.026	845,912.28	17,116,994.78
6/9/21	0.026	0.028	0.019	0.025	837,342.39	15,998,738.78
6/7/21	0.021	0.026	0.02	0.021	786,781.99	13,249,901.23
6/6/21	0.023	0.027	0.02	0.021	772,718.19	13,369,327.81
6/5/21	0.026	0.032	0.022	0.023	752,769.73	14,568,137.54
6/4/21	0.028	0.032	0.024	0.026	847,402.99	16,897,212.92
6/3/21	0.025	0.034	0.022	0.028	888,272.61	17,841,819.13
6/2/21	0.027	0.029	0.024	0.025	947,890.34	15,815,116.06
6/1/21	0.026	0.029	0.023	0.027	937,080.92	17,702,453.41
5/31/21	0.025	0.029	0.024	0.026	607,573.24	16,933,395.39
5/30/21	0.025	0.035	0.023	0.025	701,737.36	16,267,538.14
5/29/21	0.026	0.035	0.023	0.025	893,618.95	16,315,848.19
5/28/21	0.031	0.036	0.023	0.026	1,267,182	16,764,246.54
5/27/21	0.031	0.037	0.028	0.031	1,381,948.74	19,973,558.01
5/26/21	0.033	0.041	0.03	0.031	1,192,198.35	19,896,562.88
5/25/21	0.031	0.041	0.028	0.033	1,434,235.57	21,181,504.65
5/24/21	0.041	0.042	0.029	0.031	1,710,159.05	19,459,369.43
5/23/21	0.032	0.051	0.02	0.041	2,471,448.42	25,839,835.41
5/22/21	0.034	0.051	0.029	0.032	1,907,207.66	20,160,352.21
5/21/21	0.038	0.051	0.031	0.034	1,717,770.34	21,680,523.57
4/26/21	0.074	0.088	0.066	0.084	2,436,761.9	51,731,346.17
4/25/21	0.079	0.082	0.064	0.074	1,912,267.44	45,148,145.35
4/24/21	0.077	0.083	0.066	0.079	2,287,770.49	48,433,299.93
4/23/21	0.093	0.095	0.073	0.077	2,890,893.59	47,529,492.01
4/22/21	0.094	0.108	0.089	0.093	3,475,878.49	57,099,420.26
4/21/21	0.094	0.11	0.08	0.094	3,872,495.69	57,583,565.83
4/20/21	0.071	0.098	0.06	0.094	3,558,481.31	57,437,208.22
4/19/21	0.068	0.085	0.054	0.071	3,032,934.09	43,381,694.36
4/18/21	0.066	0.08	0.053	0.068	3,705,686.21	41,948,987.42
4/17/21	0.07	0.085	0.066	0.066	2,205,944.36	40,679,264.77
4/16/21	0.097	0.101	0.068	0.07	1,482,157.38	43,089,001.34
4/15/21	0.071	0.101	0.07	0.097	2,608,171.74	59,383,061.19
4/14/21	0.071	0.089	0.069	0.071	2,891,157.97	43,783,562.86
4/13/21	0.088	0.089	0.068	0.071	3,757,306.2	43,442,541.24
4/12/21	0.093	0.101	0.073	0.085	3,301,069.9	52,455,219.41
4/11/21	0.074	0.093	0.072	0.093	2,443,811.85	57,299,350.22

Similar Coins