- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
LUCA (LUCA) historical data and Live price
LUCA
LUCA$ 0.863216 -3.293 % 
0.00001301 BTC
0.00001301 BTC MARKET CAP
3.118 M
3.118 M
24H VOLUME
1.477 M
1.477 M
CIRC.SUPPLY
3.612 M
3.612 M
MAX SUPPLY
Rank1,427
1H -0.01 %
24H -3.29 %
7D -2.66 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/22/24 | 0.9 | 0.9 | 0.892 | 0.893 | 1,539,780.53 | 3,224,018.26 |
| 4/21/24 | 0.892 | 0.901 | 0.892 | 0.9 | 1,542,307.03 | 3,250,636.41 |
| 4/20/24 | 0.908 | 0.909 | 0.891 | 0.892 | 1,525,658.11 | 3,221,061.42 |
| 4/19/24 | 0.921 | 0.922 | 0.908 | 0.908 | 1,567,403.4 | 3,280,927.04 |
| 4/18/24 | 0.912 | 0.922 | 0.91 | 0.921 | 1,597,103.42 | 3,327,769.4 |
| 4/17/24 | 0.888 | 0.913 | 0.877 | 0.912 | 1,571,519.35 | 3,293,766.95 |
| 4/16/24 | 0.915 | 0.916 | 0.882 | 0.887 | 1,560,309.19 | 3,202,917.78 |
| 4/15/24 | 0.94 | 0.94 | 0.915 | 0.915 | 1,603,164.96 | 3,305,690.31 |
| 4/14/24 | 0.993 | 0.994 | 0.947 | 0.949 | 1,689,800.26 | 3,427,851.85 |
| 4/13/24 | 1 | 1.014 | 0.992 | 0.993 | 1,726,442.45 | 3,587,303.3 |
| 4/12/24 | 0.937 | 1.038 | 0.925 | 1.001 | 1,951,892.82 | 3,613,581.31 |
| 4/11/24 | 0.864 | 0.964 | 0.863 | 0.937 | 1,796,070.15 | 3,384,421.15 |
| 4/10/24 | 0.784 | 0.864 | 0.784 | 0.864 | 1,565,349.79 | 3,119,878.74 |
| 4/9/24 | 0.784 | 0.785 | 0.783 | 0.784 | 1,347,628.97 | 2,832,406.65 |
| 4/8/24 | 0.771 | 0.798 | 0.77 | 0.791 | 1,419,388.82 | 2,856,982.02 |
| 4/7/24 | 0.759 | 0.774 | 0.759 | 0.771 | 1,380,937.52 | 2,783,265.06 |
| 4/6/24 | 0.77 | 0.77 | 0.758 | 0.759 | 1,323,830.19 | 2,739,908.77 |
| 4/5/24 | 0.792 | 0.793 | 0.769 | 0.77 | 1,338,234.43 | 2,779,670.45 |
| 4/4/24 | 0.823 | 0.825 | 0.789 | 0.792 | 1,377,953.64 | 2,862,273.76 |
| 4/3/24 | 0.827 | 0.829 | 0.822 | 0.823 | 1,384,554.54 | 2,972,699.39 |
| 4/2/24 | 0.832 | 0.833 | 0.827 | 0.827 | 1,430,271.78 | 2,987,055.28 |
| 4/1/24 | 0.847 | 0.847 | 0.827 | 0.832 | 1,435,885.08 | 3,004,370.41 |
| 3/31/24 | 0.881 | 0.882 | 0.846 | 0.847 | 1,463,360.59 | 3,058,868.37 |
| 3/30/24 | 0.892 | 0.893 | 0.881 | 0.881 | 1,483,068.12 | 3,183,721.2 |
| 3/29/24 | 0.885 | 0.895 | 0.885 | 0.892 | 1,551,312.04 | 3,221,637.27 |
| 3/28/24 | 0.862 | 0.886 | 0.861 | 0.885 | 1,590,173.84 | 3,197,072.78 |
| 3/27/24 | 0.845 | 0.864 | 0.845 | 0.862 | 1,475,566.62 | 3,112,735.08 |
| 3/26/24 | 0.846 | 0.847 | 0.845 | 0.845 | 1,464,088.17 | 3,052,376.03 |
| 3/25/24 | 0.868 | 0.869 | 0.845 | 0.846 | 1,435,726.71 | 3,056,510.49 |
| 3/24/24 | 0.875 | 0.875 | 0.868 | 0.868 | 1,524,847.18 | 3,136,769.23 |
| 3/23/24 | 0.888 | 0.888 | 0.875 | 0.875 | 1,566,924.97 | 3,160,932.63 |
| 3/22/24 | 0.88 | 0.894 | 0.877 | 0.888 | 1,567,905.23 | 3,206,097.58 |
| 3/21/24 | 0.898 | 0.899 | 0.878 | 0.88 | 1,532,932.62 | 3,177,034.31 |
| 3/20/24 | 0.85 | 0.92 | 0.848 | 0.898 | 1,718,443.68 | 3,244,869.67 |
| 3/19/24 | 0.841 | 0.851 | 0.828 | 0.85 | 1,516,805.32 | 3,071,654.37 |
| 3/18/24 | 0.85 | 0.852 | 0.84 | 0.841 | 1,419,521.95 | 3,036,218.64 |
| 3/17/24 | 0.86 | 0.872 | 0.842 | 0.85 | 1,508,781.94 | 3,071,373.47 |
| 3/16/24 | 0.904 | 0.904 | 0.841 | 0.86 | 1,560,358.79 | 3,105,777.8 |
| 3/15/24 | 0.827 | 0.915 | 0.823 | 0.904 | 1,300,398.07 | 3,263,675.3 |
| 3/14/24 | 0.858 | 0.868 | 0.815 | 0.827 | 625,799.39 | 2,985,296.83 |
| 3/13/24 | 0.907 | 0.908 | 0.857 | 0.858 | 514,865.92 | 3,098,040.97 |
| 3/12/24 | 0.913 | 0.936 | 0.905 | 0.907 | 542,065.22 | 3,275,857.11 |
| 3/11/24 | 0.932 | 0.934 | 0.912 | 0.913 | 467,922.43 | 3,296,850.08 |
| 3/10/24 | 0.982 | 0.994 | 0.932 | 0.932 | 1,492,789.66 | 3,365,705.55 |
| 3/9/24 | 1.088 | 1.088 | 0.982 | 0.982 | 1,599,044.76 | 3,548,407.15 |
| 3/8/24 | 1.088 | 1.11 | 1.078 | 1.088 | 1,679,113.78 | 3,928,313.59 |
| 3/7/24 | 1.079 | 1.095 | 1.079 | 1.088 | 1,684,344.13 | 3,930,903.77 |
| 3/6/24 | 1.127 | 1.127 | 1.077 | 1.079 | 1,754,696.84 | 3,895,271.39 |
| 3/5/24 | 1.104 | 1.137 | 1.091 | 1.127 | 1,817,685.3 | 4,070,578.62 |
| 3/4/24 | 1.138 | 1.139 | 1.1 | 1.104 | 1,323,574.98 | 3,988,015.03 |
| 3/3/24 | 1.141 | 1.143 | 1.13 | 1.138 | 782,873.87 | 4,110,908.34 |
| 3/2/24 | 1.155 | 1.163 | 1.141 | 1.141 | 754,772.01 | 4,122,608.78 |
| 3/1/24 | 1.137 | 1.156 | 1.127 | 1.155 | 759,960.82 | 4,170,231.89 |
| 2/29/24 | 1.162 | 1.163 | 1.124 | 1.137 | 827,509.48 | 4,107,531.27 |
| 2/28/24 | 1.242 | 1.243 | 1.162 | 1.162 | 898,251.43 | 4,197,698.08 |
| 2/27/24 | 1.267 | 1.277 | 1.242 | 1.242 | 870,844.48 | 4,486,630.5 |
| 2/26/24 | 1.373 | 1.376 | 1.264 | 1.267 | 975,239.53 | 4,576,577.42 |
| 2/25/24 | 1.336 | 1.377 | 1.326 | 1.373 | 966,577.9 | 4,959,050.45 |
| 2/24/24 | 1.35 | 1.35 | 1.334 | 1.336 | 931,373.29 | 4,826,799.25 |
| 2/23/24 | 1.288 | 1.37 | 1.285 | 1.35 | 1,137,994.14 | 4,874,771.76 |
| 2/22/24 | 1.25 | 1.29 | 1.248 | 1.288 | 923,058.2 | 4,651,372.78 |
| 2/21/24 | 1.435 | 1.437 | 1.248 | 1.25 | 1,199,823.56 | 4,515,749.72 |
| 2/20/24 | 1.335 | 1.439 | 1.334 | 1.435 | 1,061,458.62 | 5,183,036.11 |
| 2/19/24 | 1.32 | 1.375 | 1.32 | 1.335 | 997,841.94 | 4,821,040.81 |
| 2/18/24 | 1.182 | 1.32 | 1.179 | 1.32 | 1,265,535.61 | 4,769,073.67 |
| 2/17/24 | 1.12 | 1.186 | 1.108 | 1.182 | 872,128.04 | 4,268,462.93 |
| 2/16/24 | 1.094 | 1.129 | 1.093 | 1.12 | 810,173.24 | 4,044,137.41 |
| 2/15/24 | 1.069 | 1.096 | 1.068 | 1.094 | 775,084.44 | 3,951,707.53 |
| 2/14/24 | 1.058 | 1.079 | 1.057 | 1.069 | 704,662.48 | 3,861,701.72 |
| 2/13/24 | 1.098 | 1.098 | 1.055 | 1.058 | 762,461.79 | 3,819,836.89 |
| 2/12/24 | 1.075 | 1.109 | 1.072 | 1.098 | 773,767.81 | 3,964,590 |
| 2/11/24 | 1.08 | 1.081 | 1.074 | 1.075 | 728,912.45 | 3,880,879.51 |
| 2/10/24 | 0.966 | 1.081 | 0.965 | 1.08 | 888,974.01 | 3,900,943.64 |
| 2/9/24 | 0.907 | 0.98 | 0.906 | 0.966 | 760,950.8 | 3,487,580.91 |
| 2/8/24 | 0.987 | 0.988 | 0.905 | 0.907 | 756,354.76 | 3,274,866.2 |
| 2/7/24 | 1.034 | 1.04 | 0.983 | 0.987 | 713,465.8 | 3,563,501.71 |
| 2/6/24 | 1.082 | 1.083 | 1.034 | 1.034 | 751,623.36 | 3,735,135.11 |
| 2/5/24 | 1.1 | 1.101 | 1.081 | 1.082 | 744,776.12 | 3,908,708.82 |
| 2/4/24 | 1.088 | 1.101 | 1.082 | 1.1 | 752,934.98 | 3,971,751.19 |
| 2/3/24 | 1.096 | 1.097 | 1.076 | 1.088 | 731,202.72 | 3,929,397.39 |
| 2/2/24 | 1.078 | 1.1 | 1.068 | 1.096 | 778,061.34 | 3,958,927.83 |
| 2/1/24 | 1.122 | 1.123 | 1.077 | 1.078 | 759,336.79 | 3,894,324.17 |
| 1/31/24 | 1.144 | 1.145 | 1.121 | 1.122 | 723,915.7 | 4,052,731.68 |
| 1/30/24 | 1.168 | 1.176 | 1.143 | 1.144 | 784,057.76 | 4,130,466.69 |
| 1/29/24 | 1.177 | 1.206 | 1.162 | 1.168 | 889,059.54 | 4,217,592.13 |
| 1/28/24 | 1.095 | 1.218 | 1.094 | 1.177 | 1,067,459.89 | 4,250,217.46 |
| 1/27/24 | 1.129 | 1.13 | 1.07 | 1.095 | 848,112.99 | 3,956,415.39 |
| 1/26/24 | 1.247 | 1.254 | 1.105 | 1.129 | 1,019,797.55 | 4,077,473.62 |
| 1/25/24 | 1.353 | 1.353 | 1.239 | 1.247 | 1,083,731.94 | 4,504,071.21 |
| 1/24/24 | 1.353 | 1.354 | 1.325 | 1.353 | 758,920.93 | 4,886,318.43 |
