LCX
LCX
Rank #486
$0.1045
Updated 7 days ago
Market Cap
$98.13M
24h Volume
$624.93K
Avg Volume (6m)
$946.55K
24h High/Low
$0.1165
$0.1041
$0.1041
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Alleged SEC Securities
Decentralized Finance (DeFi)
Real World Assets (RWA)
Chains
Ethereum
0x037a54aab062628...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1045 | $0.1165 | $0.1041 | $0.1045 | $624.93K | $98.13M |
| Nov 10, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $198.58K | $95.06M |
| Nov 9, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $254.97K | $94.03M |
| Nov 8, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $960.49K | $90.71M |
| Nov 7, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $933.37K | $86.36M |
| Nov 6, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $947.39K | $91.70M |
| Nov 5, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $1.05M | $88.24M |
| Nov 4, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $1.10M | $93.80M |
| Nov 3, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $482.90K | $95.72M |
| Nov 2, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $541.05K | $100.03M |
| Nov 1, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $546.99K | $101.03M |
| Oct 31, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $284.31K | $96.04M |
| Oct 30, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $231.97K | $101.54M |
| Oct 29, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $770.48K | $99.98M |
| Oct 28, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $862.06K | $103.01M |
| Oct 27, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $949.02K | $105.39M |
| Oct 26, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $777.91K | $105.47M |
| Oct 25, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $891.56K | $105.16M |
| Oct 24, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $894.66K | $104.31M |
| Oct 23, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $378.41K | $102.25M |
| Oct 22, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $536.87K | $104.80M |
| Oct 21, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $975.94K | $106.20M |
| Oct 20, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $957.75K | $109.78M |
| Oct 19, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $1.46M | $110.81M |
| Oct 18, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $1.08M | $100.04M |
| Oct 17, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $948.80K | $101.39M |
| Oct 16, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $989.23K | $107.95M |
| Oct 15, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $639.57K | $110.51M |
| Oct 14, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $458.14K | $116.31M |
| Oct 13, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $536.88K | $120.97M |
| Oct 12, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $632.41K | $108.60M |
| Oct 11, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $1.28M | $111.01M |
| Oct 10, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $1.10M | $122.82M |
| Oct 9, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $582.03K | $124.80M |
| Oct 8, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $888.23K | $122.43M |
| Oct 7, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $1.32M | $127.99M |
| Oct 6, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $1.20M | $127.13M |
| Oct 5, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $1.04M | $129.79M |
| Oct 4, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $1.02M | $132.03M |
| Oct 3, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $975.73K | $133.11M |
| Oct 2, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $911.32K | $136.43M |
| Oct 1, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $1.01M | $130.02M |
| Sep 30, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $1.13M | $132.29M |
| Sep 29, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $1.10M | $131.66M |
| Sep 28, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $911.20K | $129.06M |
| Sep 27, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $1.15M | $130.67M |
| Sep 26, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $1.34M | $127.11M |
| Sep 25, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $1.22M | $132.05M |
| Sep 24, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $1.56M | $136.95M |
| Sep 23, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $2.40M | $144.37M |
| Sep 22, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $1.13M | $136.80M |
| Sep 21, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $2.30M | $138.56M |
| Sep 20, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $977.63K | $133.56M |
| Sep 19, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $869.06K | $134.20M |
| Sep 18, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $235.01K | $134.77M |
| Sep 17, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $957.08K | $132.29M |
| Sep 16, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $219.13K | $135.57M |
| Sep 15, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $878.18K | $137.21M |
| Sep 14, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $1.13M | $141.44M |
| Sep 13, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $1.15M | $143.58M |
| Sep 12, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $1.10M | $136.76M |
| Sep 11, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $1.09M | $134.24M |
| Sep 10, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $931.78K | $134.53M |
| Sep 9, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $1.28M | $132.74M |
| Sep 8, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $1.31M | $135.35M |
| Sep 7, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $1.24M | $137.23M |
| Sep 6, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $1.21M | $146.30M |
| Sep 5, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $1.41M | $145.02M |
| Sep 4, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $1.03M | $143.39M |
| Sep 3, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $917.51K | $142.25M |
| Sep 2, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $1.21M | $143.95M |
| Sep 1, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $1.24M | $145.49M |
| Aug 31, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $1.46M | $143.49M |
| Aug 30, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $511.87K | $137.47M |
| Aug 29, 2025 | $0.1478 | $0.1478 | $0.1478 | $0.1478 | $914.05K | $139.05M |
| Aug 28, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $1.21M | $144.01M |
| Aug 27, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $1.78M | $150.05M |
| Aug 26, 2025 | $0.1465 | $0.1465 | $0.1465 | $0.1465 | $1.35M | $136.56M |
| Aug 25, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $978.90K | $151.80M |
| Aug 24, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $1.20M | $152.62M |
| Aug 23, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $2.49M | $153.72M |
| Aug 22, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $4.08M | $136.90M |
| Aug 21, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $4.12M | $141.81M |
| Aug 20, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $3.10M | $137.42M |
| Aug 19, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $886.52K | $118.33M |
| Aug 18, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $832.12K | $123.20M |
| Aug 17, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $587.22K | $128.01M |
| Aug 16, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $773.39K | $120.99M |
| Aug 15, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $784.35K | $126.63M |
| Aug 14, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $1.16M | $134.19M |
| Aug 13, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $2.67M | $129.75M |
| Aug 12, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $1.75M | $131.47M |
| Aug 11, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $802.23K | $114.16M |
| Aug 10, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $706.61K | $115.35M |
| Aug 9, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $671.02K | $114.24M |
| Aug 8, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $679.95K | $110.07M |
| Aug 7, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $590.19K | $107.35M |
| Aug 6, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $314.04K | $102.72M |
| Aug 5, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $607.24K | $106.87M |
| Aug 4, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $627.56K | $99.92M |
| Aug 3, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $749.13K | $99.42M |
| Aug 2, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $977.44K | $96.21M |
| Aug 1, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $540.75K | $102.60M |
| Jul 31, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $711.01K | $104.08M |
| Jul 30, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $717.89K | $104.79M |
| Jul 29, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $846.72K | $109.72M |
| Jul 28, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $727.27K | $114.67M |
| Jul 27, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $789.34K | $111.70M |
| Jul 26, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $937.52K | $111.44M |
| Jul 25, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $947.54K | $115.53M |
| Jul 24, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $832.34K | $118.33M |
| Jul 23, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $750.44K | $125.55M |
| Jul 22, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $1.81M | $128.93M |
| Jul 21, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $711.46K | $130.43M |
| Jul 20, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $859.55K | $126.46M |
| Jul 19, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $1.44M | $125.70M |
| Jul 18, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $1.24M | $124.67M |
| Jul 17, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $802.24K | $122.11M |
| Jul 16, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $889.77K | $117.12M |
| Jul 15, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $608.13K | $115.42M |
| Jul 14, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $720.76K | $120.46M |
| Jul 13, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $391.86K | $110.72M |
| Jul 12, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $883.18K | $114.94M |
| Jul 11, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $935.76K | $111.39M |
| Jul 10, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $598.04K | $108.11M |
| Jul 9, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $547.53K | $104.07M |
| Jul 8, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $594.42K | $105.57M |
| Jul 7, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $300.18K | $108.39M |
| Jul 6, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $893.22K | $104.76M |
| Jul 5, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $669.58K | $105.45M |
| Jul 4, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $684.78K | $101.33M |
| Jul 3, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $556.08K | $104.60M |
| Jul 2, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $883.76K | $101.42M |
| Jul 1, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $660.85K | $108.16M |
| Jun 30, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $542.05K | $106.62M |
| Jun 29, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $613.59K | $108.12M |
| Jun 28, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $648.79K | $107.70M |
| Jun 27, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $631.17K | $111.64M |
| Jun 26, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $1.06M | $115.14M |
| Jun 25, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $2.91M | $117.97M |
| Jun 24, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $3.68M | $112.11M |
| Jun 23, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $913.82K | $90.75M |
| Jun 22, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $307.98K | $94.74M |
| Jun 21, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $882.50K | $101.61M |
| Jun 20, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $862.05K | $97.16M |
| Jun 19, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $651.52K | $101.06M |
| Jun 18, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $597.06K | $100.32M |
| Jun 17, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $560.32K | $105.48M |
| Jun 16, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $577.76K | $105.09M |
| Jun 15, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $473.35K | $106.02M |
| Jun 14, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $692.38K | $108.72M |
| Jun 13, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $697.03K | $108.91M |
| Jun 12, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $367.17K | $114.30M |
| Jun 11, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $862.61K | $119.29M |
| Jun 10, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $502.82K | $120.34M |
| Jun 9, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $140.45K | $117.90M |
| Jun 8, 2025 | $0.1257 | $0.1257 | $0.1257 | $0.1257 | $561.77K | $118.32M |
| Jun 7, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $226.59K | $121.42M |
| Jun 6, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $285.23K | $118.96M |
| Jun 5, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $412.12K | $123.91M |
| Jun 4, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $835.76K | $127.70M |
| Jun 3, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $513.94K | $124.71M |
| Jun 2, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $681.34K | $122.49M |
| Jun 1, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $517.98K | $123.17M |
| May 31, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $487.52K | $126.90M |
| May 30, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $1.74M | $136.47M |
| May 29, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $1.32M | $142.98M |
| May 28, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $1.02M | $125.06M |
| May 27, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $516.61K | $128.01M |
| May 26, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $562.46K | $125.94M |
| May 25, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $717.74K | $125.95M |
| May 24, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $841.11K | $124.88M |
| May 23, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $752.69K | $131.55M |
| May 22, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $689.88K | $126.14M |
| May 21, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $794.18K | $128.21M |
| May 20, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $845.99K | $128.37M |
| May 19, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $714.07K | $129.99M |
| May 18, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $570.09K | $130.97M |