LUKSO
LYX
Rank #1170
$0.7078
Updated 8 days ago
Market Cap
$21.58M
24h Volume
$2.57M
Avg Volume (90d)
$520.03K
24h High/Low
$0.7685
$0.6956
$0.6956
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Stake (PoS)
SocialFi
Decentralized Identifier (DID)
Lukso Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7078 | $0.7685 | $0.6956 | $0.7078 | $2.57M | $21.58M |
| Nov 10, 2025 | $0.6739 | $0.6739 | $0.6739 | $0.6739 | $1.42M | $20.58M |
| Nov 9, 2025 | $0.6243 | $0.6243 | $0.6243 | $0.6243 | $433.25K | $19.05M |
| Nov 8, 2025 | $0.6290 | $0.6290 | $0.6290 | $0.6290 | $894.20K | $19.18M |
| Nov 7, 2025 | $0.5929 | $0.5929 | $0.5929 | $0.5929 | $373.36K | $18.10M |
| Nov 6, 2025 | $0.6348 | $0.6348 | $0.6348 | $0.6348 | $561.05K | $19.39M |
| Nov 5, 2025 | $0.5874 | $0.5874 | $0.5874 | $0.5874 | $460.33K | $17.94M |
| Nov 4, 2025 | $0.6139 | $0.6139 | $0.6139 | $0.6139 | $593.02K | $18.74M |
| Nov 3, 2025 | $0.6580 | $0.6580 | $0.6580 | $0.6580 | $476.95K | $19.96M |
| Nov 2, 2025 | $0.6627 | $0.6627 | $0.6627 | $0.6627 | $258.96K | $20.24M |
| Nov 1, 2025 | $0.6932 | $0.6932 | $0.6932 | $0.6932 | $352.61K | $21.17M |
| Oct 31, 2025 | $0.6803 | $0.6803 | $0.6803 | $0.6803 | $356.87K | $20.77M |
| Oct 30, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $421.17K | $22.38M |
| Oct 29, 2025 | $0.7726 | $0.7726 | $0.7726 | $0.7726 | $336.96K | $23.59M |
| Oct 28, 2025 | $0.7858 | $0.7858 | $0.7858 | $0.7858 | $511.80K | $23.68M |
| Oct 27, 2025 | $0.7738 | $0.7738 | $0.7738 | $0.7738 | $353.00K | $23.64M |
| Oct 26, 2025 | $0.8045 | $0.8045 | $0.8045 | $0.8045 | $1.28M | $24.57M |
| Oct 25, 2025 | $0.6898 | $0.6898 | $0.6898 | $0.6898 | $473.85K | $21.06M |
| Oct 24, 2025 | $0.6106 | $0.6106 | $0.6106 | $0.6106 | $477.28K | $18.65M |
| Oct 23, 2025 | $0.6034 | $0.6034 | $0.6034 | $0.6034 | $166.61K | $18.44M |
| Oct 22, 2025 | $0.6060 | $0.6060 | $0.6060 | $0.6060 | $326.45K | $18.50M |
| Oct 21, 2025 | $0.6215 | $0.6215 | $0.6215 | $0.6215 | $440.73K | $18.99M |
| Oct 20, 2025 | $0.6327 | $0.6327 | $0.6327 | $0.6327 | $382.50K | $19.18M |
| Oct 19, 2025 | $0.6098 | $0.6098 | $0.6098 | $0.6098 | $206.78K | $18.62M |
| Oct 18, 2025 | $0.6189 | $0.6189 | $0.6189 | $0.6189 | $344.84K | $18.90M |
| Oct 17, 2025 | $0.6308 | $0.6308 | $0.6308 | $0.6308 | $357.83K | $19.26M |
| Oct 16, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $268.06K | $20.28M |
| Oct 15, 2025 | $0.6593 | $0.6593 | $0.6593 | $0.6593 | $189.59K | $20.13M |
| Oct 14, 2025 | $0.6866 | $0.6866 | $0.6866 | $0.6866 | $256.91K | $20.97M |
| Oct 13, 2025 | $0.7058 | $0.7058 | $0.7058 | $0.7058 | $338.22K | $21.55M |
| Oct 12, 2025 | $0.6693 | $0.6693 | $0.6693 | $0.6693 | $394.20K | $20.44M |
| Oct 11, 2025 | $0.6946 | $0.6946 | $0.6946 | $0.6946 | $690.07K | $21.08M |
| Oct 10, 2025 | $0.7482 | $0.7482 | $0.7482 | $0.7482 | $292.11K | $22.85M |
| Oct 9, 2025 | $0.7864 | $0.7864 | $0.7864 | $0.7864 | $269.83K | $24.01M |
| Oct 8, 2025 | $0.7714 | $0.7714 | $0.7714 | $0.7714 | $268.68K | $23.56M |
| Oct 7, 2025 | $0.7920 | $0.7920 | $0.7920 | $0.7920 | $257.00K | $24.19M |
| Oct 6, 2025 | $0.8147 | $0.8147 | $0.8147 | $0.8147 | $171.23K | $24.87M |
| Oct 5, 2025 | $0.8088 | $0.8088 | $0.8088 | $0.8088 | $195.22K | $24.70M |
| Oct 4, 2025 | $0.8285 | $0.8285 | $0.8285 | $0.8285 | $308.44K | $25.30M |
| Oct 3, 2025 | $0.8031 | $0.8031 | $0.8031 | $0.8031 | $395.97K | $24.52M |
| Oct 2, 2025 | $0.7758 | $0.7758 | $0.7758 | $0.7758 | $311.16K | $23.69M |
| Oct 1, 2025 | $0.7697 | $0.7697 | $0.7697 | $0.7697 | $354.41K | $23.50M |
| Sep 30, 2025 | $0.7907 | $0.7907 | $0.7907 | $0.7907 | $299.37K | $24.15M |
| Sep 29, 2025 | $0.8050 | $0.8050 | $0.8050 | $0.8050 | $186.68K | $24.56M |
| Sep 28, 2025 | $0.8142 | $0.8142 | $0.8142 | $0.8142 | $215.09K | $24.87M |
| Sep 27, 2025 | $0.8014 | $0.8014 | $0.8014 | $0.8014 | $341.91K | $24.46M |
| Sep 26, 2025 | $0.7806 | $0.7806 | $0.7806 | $0.7806 | $445.36K | $23.83M |
| Sep 25, 2025 | $0.8153 | $0.8153 | $0.8153 | $0.8153 | $203.60K | $24.90M |
| Sep 24, 2025 | $0.8205 | $0.8205 | $0.8205 | $0.8205 | $270.28K | $25.06M |
| Sep 23, 2025 | $0.8020 | $0.8020 | $0.8020 | $0.8020 | $472.21K | $24.50M |
| Sep 22, 2025 | $0.8582 | $0.8582 | $0.8582 | $0.8582 | $440.03K | $26.21M |
| Sep 21, 2025 | $0.8650 | $0.8650 | $0.8650 | $0.8650 | $500.97K | $26.41M |
| Sep 20, 2025 | $0.8674 | $0.8674 | $0.8674 | $0.8674 | $389.57K | $26.49M |
| Sep 19, 2025 | $0.8967 | $0.8967 | $0.8967 | $0.8967 | $386.50K | $27.37M |
| Sep 18, 2025 | $0.9057 | $0.9057 | $0.9057 | $0.9057 | $356.24K | $27.65M |
| Sep 17, 2025 | $0.9175 | $0.9175 | $0.9175 | $0.9175 | $277.00K | $28.02M |
| Sep 16, 2025 | $0.9061 | $0.9061 | $0.9061 | $0.9061 | $351.19K | $27.68M |
| Sep 15, 2025 | $0.9245 | $0.9245 | $0.9245 | $0.9245 | $351.46K | $28.23M |
| Sep 14, 2025 | $0.9507 | $0.9507 | $0.9507 | $0.9507 | $283.62K | $29.04M |
| Sep 13, 2025 | $0.9521 | $0.9521 | $0.9521 | $0.9521 | $465.90K | $29.08M |
| Sep 12, 2025 | $0.9291 | $0.9291 | $0.9291 | $0.9291 | $434.09K | $28.37M |
| Sep 11, 2025 | $0.9370 | $0.9370 | $0.9370 | $0.9370 | $455.41K | $28.60M |
| Sep 10, 2025 | $0.9231 | $0.9231 | $0.9231 | $0.9231 | $533.44K | $28.19M |
| Sep 9, 2025 | $0.9518 | $0.9518 | $0.9518 | $0.9518 | $554.41K | $29.06M |
| Sep 8, 2025 | $0.9497 | $0.9497 | $0.9497 | $0.9497 | $568.05K | $29.00M |
| Sep 7, 2025 | $0.9671 | $0.9671 | $0.9671 | $0.9671 | $1.12M | $29.54M |
| Sep 6, 2025 | $0.9671 | $0.9671 | $0.9671 | $0.9671 | $877.39K | $29.53M |
| Sep 5, 2025 | $0.9698 | $0.9698 | $0.9698 | $0.9698 | $726.73K | $29.63M |
| Sep 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $959.03K | $30.66M |
| Sep 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $767.84K | $31.91M |
| Sep 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $1.00M | $30.72M |
| Sep 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $460.28K | $32.03M |
| Aug 31, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $812.72K | $33.27M |
| Aug 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $919.73K | $33.16M |
| Aug 29, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.25M | $34.44M |
| Aug 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $800.09K | $34.37M |
| Aug 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $944.52K | $36.73M |
| Aug 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $396.94K | $34.88M |
| Aug 25, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $646.26K | $38.14M |
| Aug 24, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $795.63K | $39.15M |
| Aug 23, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $636.83K | $38.17M |
| Aug 22, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $868.03K | $35.54M |
| Aug 21, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $604.51K | $34.65M |