- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
LUKSO (Old) (LYXe) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 3.809 | 3.999 | 3.803 | 3.816 | 25,623.52 | 0 |
| 4/17/24 | 3.928 | 3.991 | 3.742 | 3.809 | 23,156.71 | 0 |
| 4/16/24 | 3.896 | 4.046 | 3.679 | 3.928 | 52,626.39 | 0 |
| 4/15/24 | 3.819 | 4.24 | 3.809 | 3.896 | 62,872.62 | 0 |
| 4/14/24 | 3.855 | 3.953 | 3.676 | 3.819 | 38,410.05 | 0 |
| 4/13/24 | 3.993 | 4.07 | 3.602 | 3.855 | 45,212.28 | 0 |
| 4/12/24 | 4.452 | 4.452 | 3.885 | 3.993 | 124,612.79 | 0 |
| 4/11/24 | 4.332 | 4.551 | 4.332 | 4.452 | 48,041.69 | 0 |
| 4/10/24 | 4.342 | 4.527 | 4.241 | 4.332 | 70,954.48 | 0 |
| 4/9/24 | 4.854 | 4.855 | 4.175 | 4.342 | 145,721.41 | 0 |
| 4/8/24 | 4.989 | 4.995 | 4.688 | 4.854 | 143,332.74 | 0 |
| 4/7/24 | 5.387 | 5.389 | 4.714 | 4.989 | 387,530.23 | 0 |
| 4/6/24 | 4.285 | 5.957 | 4.284 | 5.387 | 972,785.69 | 0 |
| 4/5/24 | 3.997 | 4.291 | 3.604 | 4.285 | 397,856.09 | 0 |
| 4/4/24 | 4.035 | 4.168 | 3.801 | 3.997 | 115,309.13 | 0 |
| 4/3/24 | 4.104 | 4.209 | 3.813 | 4.035 | 151,736.24 | 0 |
| 4/2/24 | 4.515 | 4.519 | 4.01 | 4.104 | 65,213.3 | 0 |
| 4/1/24 | 4.487 | 4.664 | 4.326 | 4.515 | 178,972.47 | 0 |
| 3/31/24 | 4.685 | 4.766 | 4.382 | 4.487 | 158,679.24 | 0 |
| 3/30/24 | 4.745 | 4.748 | 4.282 | 4.685 | 152,505.88 | 0 |
| 3/29/24 | 4.813 | 4.826 | 4.547 | 4.745 | 54,467.28 | 0 |
| 3/28/24 | 4.351 | 5.26 | 3.447 | 4.813 | 403,795.73 | 0 |
| 3/27/24 | 4.497 | 5.015 | 4.244 | 4.351 | 367,745.94 | 0 |
| 3/26/24 | 4.83 | 5.019 | 4.216 | 4.497 | 437,021.56 | 0 |
| 3/25/24 | 4.831 | 5.097 | 4.678 | 4.83 | 140,815.46 | 0 |
| 3/24/24 | 4.885 | 5.192 | 4.596 | 4.831 | 101,837.62 | 0 |
| 3/23/24 | 4.911 | 5.063 | 4.439 | 4.885 | 135,502.02 | 0 |
| 3/22/24 | 4.781 | 4.98 | 4.268 | 4.911 | 349,320.86 | 0 |
| 3/21/24 | 5.106 | 5.256 | 4.475 | 4.781 | 224,896.31 | 0 |
| 3/20/24 | 5.003 | 5.241 | 4.781 | 5.106 | 139,291.45 | 0 |
| 3/19/24 | 5.861 | 5.861 | 4.734 | 5.003 | 184,622.87 | 0 |
| 3/18/24 | 5.618 | 5.861 | 4.856 | 5.861 | 215,220.19 | 0 |
| 3/17/24 | 5.704 | 5.968 | 5.446 | 5.618 | 153,014.62 | 0 |
| 3/16/24 | 5.821 | 6.324 | 5.492 | 5.704 | 181,032.91 | 0 |
| 3/15/24 | 6.168 | 6.328 | 5.647 | 5.821 | 146,195.87 | 0 |
| 3/14/24 | 6.29 | 6.428 | 5.774 | 6.168 | 214,693.41 | 0 |
| 3/13/24 | 6.349 | 6.888 | 5.9 | 6.29 | 335,465.69 | 0 |
| 3/12/24 | 6.503 | 7.182 | 6.186 | 6.349 | 443,636.25 | 0 |
| 3/11/24 | 6.755 | 7.196 | 6.268 | 6.503 | 252,577.31 | 0 |
| 3/10/24 | 7.551 | 7.827 | 6.698 | 6.755 | 244,686.3 | 0 |
| 3/9/24 | 7.045 | 7.744 | 6.799 | 7.551 | 255,511.45 | 0 |
| 3/8/24 | 7.178 | 7.538 | 6.086 | 7.045 | 523,958.19 | 0 |
| 3/7/24 | 6.53 | 7.489 | 6.098 | 7.178 | 385,084.25 | 0 |
| 3/6/24 | 6.551 | 7.645 | 6.143 | 6.53 | 314,115.26 | 0 |
| 3/5/24 | 6.765 | 7.262 | 6.37 | 6.551 | 224,661.94 | 0 |
| 3/4/24 | 5.969 | 7.135 | 5.593 | 6.765 | 482,174.82 | 0 |
| 3/3/24 | 6.463 | 6.491 | 5.952 | 5.969 | 159,736.04 | 0 |
| 3/2/24 | 5.968 | 6.623 | 5.82 | 6.463 | 453,994.33 | 0 |
| 3/1/24 | 6.071 | 7.23 | 5.638 | 5.968 | 349,048.38 | 0 |
| 2/29/24 | 6.091 | 6.576 | 5.542 | 6.071 | 452,634.31 | 0 |
| 2/28/24 | 6.775 | 7.182 | 5.686 | 6.091 | 566,103.63 | 0 |
| 2/27/24 | 6.798 | 7.804 | 6.256 | 6.775 | 553,064.47 | 0 |
| 2/26/24 | 7.044 | 7.258 | 6.373 | 6.798 | 317,700.44 | 0 |
| 2/25/24 | 7.054 | 7.131 | 6.749 | 7.044 | 84,066.07 | 0 |
| 2/24/24 | 6.844 | 7.346 | 6.803 | 7.054 | 148,895.28 | 0 |
| 2/23/24 | 6.507 | 6.856 | 6.396 | 6.844 | 110,918.77 | 0 |
| 2/22/24 | 6.624 | 7.263 | 6.491 | 6.507 | 162,662.79 | 0 |
| 2/21/24 | 6.677 | 7.057 | 5.568 | 6.624 | 221,190.21 | 0 |
| 2/20/24 | 6.914 | 7.187 | 6.009 | 6.677 | 335,629 | 0 |
| 2/19/24 | 6.918 | 7.633 | 6.176 | 6.914 | 770,601.4 | 0 |
| 2/18/24 | 7.511 | 7.712 | 6.632 | 6.632 | 284,393.34 | 0 |
| 2/17/24 | 7.51 | 8.014 | 7.279 | 7.511 | 317,894.08 | 0 |
| 2/16/24 | 7.854 | 8.302 | 6.821 | 7.51 | 527,738.02 | 0 |
| 2/15/24 | 7.696 | 8.168 | 7.51 | 7.854 | 150,404.14 | 0 |
| 2/14/24 | 7.577 | 7.728 | 7.053 | 7.696 | 363,559.43 | 0 |
| 2/13/24 | 8.143 | 8.24 | 7.403 | 7.577 | 131,910.17 | 0 |
| 2/12/24 | 7.625 | 8.226 | 7.446 | 8.143 | 142,660.65 | 0 |
| 2/11/24 | 7.989 | 8.133 | 7.44 | 7.625 | 149,708.16 | 0 |
| 2/10/24 | 7.967 | 8.122 | 7.836 | 7.989 | 102,387.35 | 0 |
| 2/9/24 | 8.19 | 8.191 | 7.703 | 7.967 | 105,832.54 | 0 |
| 2/8/24 | 7.997 | 8.23 | 7.226 | 8.19 | 346,209.27 | 0 |
| 2/7/24 | 8.551 | 8.592 | 7.675 | 7.979 | 171,904.66 | 0 |
| 2/6/24 | 8.144 | 8.6 | 8.144 | 8.551 | 145,388.76 | 0 |
| 2/5/24 | 8.326 | 8.491 | 8.098 | 8.144 | 140,015.78 | 0 |
| 2/4/24 | 8.943 | 8.946 | 7.999 | 8.326 | 188,331.49 | 0 |
| 2/3/24 | 8.623 | 8.943 | 8.583 | 8.943 | 62,667.63 | 0 |
| 2/2/24 | 8.799 | 9.013 | 8.289 | 8.623 | 174,411.52 | 0 |
| 2/1/24 | 8.966 | 9.204 | 8.196 | 8.799 | 293,041.16 | 0 |
| 1/31/24 | 9.493 | 9.493 | 8.562 | 8.966 | 196,842.11 | 0 |
| 1/30/24 | 9.528 | 9.684 | 9.356 | 9.493 | 359,312.73 | 0 |
| 1/29/24 | 9.455 | 9.626 | 9.349 | 9.528 | 55,004.01 | 0 |
| 1/28/24 | 9.463 | 9.891 | 9.342 | 9.455 | 150,050.36 | 0 |
| 1/27/24 | 9.517 | 9.839 | 9.435 | 9.463 | 146,818.52 | 0 |
| 1/26/24 | 9.104 | 9.898 | 8.863 | 9.444 | 237,812 | 0 |
| 1/25/24 | 9.122 | 9.128 | 8.75 | 9.104 | 61,579.89 | 0 |
| 1/24/24 | 9.629 | 9.629 | 8.223 | 9.122 | 307,567.6 | 0 |
| 1/23/24 | 9.412 | 9.629 | 8.636 | 9.629 | 157,612.09 | 0 |
| 1/22/24 | 10.217 | 10.326 | 9.412 | 9.412 | 108,360.06 | 0 |
| 1/21/24 | 11.053 | 11.272 | 10.257 | 10.257 | 152,471.45 | 0 |
| 1/20/24 | 11.423 | 11.507 | 11.053 | 11.053 | 65,035.69 | 0 |
