LCX
LCX
Rank #486
$0.0774
Updated 2 months ago
Market Cap
$72.84M
24h Volume
$134.62K
Avg Volume (6m)
$951.22K
24h High/Low
$0.0796
$0.0748
$0.0748
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0774 | $0.0796 | $0.0748 | $0.0774 | $134.62K | $72.84M |
| Dec 2, 2025 | $0.0750 | $0.0788 | $0.0748 | $0.0788 | $356.87K | $71.81M |
| Dec 1, 2025 | $0.0814 | $0.0814 | $0.0708 | $0.0753 | $323.71K | $71.96M |
| Nov 30, 2025 | $0.0830 | $0.0833 | $0.0818 | $0.0818 | $286.53K | $77.70M |
| Nov 29, 2025 | $0.0837 | $0.0837 | $0.0804 | $0.0822 | $359.09K | $76.91M |
| Nov 28, 2025 | $0.0891 | $0.0891 | $0.0826 | $0.0826 | $378.37K | $80.48M |
| Nov 27, 2025 | $0.0836 | $0.0909 | $0.0836 | $0.0884 | $346.28K | $81.96M |
| Nov 26, 2025 | $0.0817 | $0.0841 | $0.0801 | $0.0835 | $345.99K | $76.94M |
| Nov 25, 2025 | $0.0792 | $0.0838 | $0.0789 | $0.0826 | $353.13K | $76.09M |
| Nov 24, 2025 | $0.0782 | $0.0808 | $0.0762 | $0.0808 | $195.94K | $73.70M |
| Nov 23, 2025 | $0.0772 | $0.0788 | $0.0770 | $0.0780 | $283.59K | $73.45M |
| Nov 22, 2025 | $0.0754 | $0.0778 | $0.0733 | $0.0761 | $483.78K | $70.27M |
| Nov 21, 2025 | $0.0812 | $0.0812 | $0.0743 | $0.0750 | $606.35K | $72.79M |
| Nov 20, 2025 | $0.0812 | $0.0903 | $0.0797 | $0.0827 | $758.12K | $79.74M |
| Nov 19, 2025 | $0.0827 | $0.0827 | $0.0776 | $0.0807 | $669.63K | $76.13M |
| Nov 18, 2025 | $0.0835 | $0.0835 | $0.0789 | $0.0830 | $504.22K | $76.71M |
| Nov 17, 2025 | $0.0884 | $0.0906 | $0.0812 | $0.0832 | $193.52K | $82.19M |
| Nov 16, 2025 | $0.0942 | $0.0942 | $0.0876 | $0.0876 | $278.02K | $86.13M |
| Nov 15, 2025 | $0.0902 | $0.0948 | $0.0877 | $0.0916 | $629.19K | $85.08M |
| Nov 14, 2025 | $0.0947 | $0.0947 | $0.0890 | $0.0907 | $784.24K | $86.67M |
| Nov 13, 2025 | $0.0995 | $0.1011 | $0.0925 | $0.0934 | $840.05K | $92.35M |
| Nov 12, 2025 | $0.1025 | $0.1045 | $0.0996 | $0.0996 | $385.25K | $96.89M |
| 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 |