LCAT Coin Values LCAT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2025-02-19 | $0.1006000 | $0.1019000 | $0.1030000 | $0.1001000 |
| 2025-02-20 | $0.1019000 | $0.1103000 | $0.1170000 | $0.1004000 |
| 2025-02-21 | $0.1103000 | $0.0941 | $0.1269000 | $0.0931 |
| 2025-02-22 | $0.0941 | $0.0927 | $0.1025000 | $0.0900 |
| 2025-02-23 | $0.0927 | $0.0916 | $0.0973 | $0.0914 |
| 2025-02-24 | $0.0916 | $0.0938 | $0.0970 | $0.0905 |
| 2025-02-25 | $0.0938 | $0.0931 | $0.0989 | $0.0925 |
| 2025-02-26 | $0.0931 | $0.0934 | $0.0938 | $0.0928 |
| 2025-02-27 | $0.0934 | $0.0932 | $0.0938 | $0.0928 |
| 2025-02-28 | $0.0932 | $0.0907 | $0.0932 | $0.0902 |
| 2025-03-01 | $0.0907 | $0.0903 | $0.0913 | $0.0902 |
| 2025-03-02 | $0.0903 | $0.0906 | $0.0906 | $0.0902 |
| 2025-03-03 | $0.0906 | $0.0902 | $0.0931 | $0.0900 |
| 2025-03-04 | $0.0902 | $0.0901 | $0.0903 | $0.0901 |
| 2025-03-05 | $0.0901 | $0.0905 | $0.0908 | $0.0900 |
| 2025-03-06 | $0.0905 | $0.0903 | $0.0909 | $0.0901 |
| 2025-03-07 | $0.0903 | $0.0903 | $0.0906 | $0.0900 |
| 2025-03-08 | $0.0903 | $0.0901 | $0.0903 | $0.0900 |
| 2025-03-09 | $0.0901 | $0.0907 | $0.0907 | $0.0889 |
| 2025-03-10 | $0.0907 | $0.0905 | $0.0907 | $0.0903 |
| 2025-03-11 | $0.0905 | $0.0908 | $0.0912 | $0.0904 |
| 2025-03-12 | $0.0908 | $0.0913 | $0.0927 | $0.0897 |
| 2025-03-13 | $0.0913 | $0.0906 | $0.0926 | $0.0903 |
| 2025-03-14 | $0.0906 | $0.0902 | $0.0930 | $0.0897 |
| 2025-03-15 | $0.0902 | $0.0904 | $0.0907 | $0.0898 |
| 2025-03-16 | $0.0904 | $0.0902 | $0.0907 | $0.0899 |
| 2025-03-17 | $0.0902 | $0.0916 | $0.0927 | $0.0901 |
| 2025-03-18 | $0.0916 | $0.0905 | $0.0919 | $0.0899 |
| 2025-03-19 | $0.0905 | $0.0897 | $0.0909 | $0.0886 |
| 2025-03-20 | $0.0897 | $0.0895 | $0.0906 | $0.0892 |
| 2025-03-21 | $0.0895 | $0.0885 | $0.0897 | $0.0881 |
| 2025-03-22 | $0.0885 | $0.0911 | $0.0913 | $0.0865 |
| 2025-03-23 | $0.0911 | $0.0876 | $0.0930 | $0.0869 |
| 2025-03-24 | $0.0876 | $0.0863 | $0.0909 | $0.0860 |
| 2025-03-25 | $0.0863 | $0.0753 | $0.0892 | $0.0749 |
| 2025-03-26 | $0.0753 | $0.0673 | $0.0794 | $0.0647 |
| 2025-03-27 | $0.0673 | $0.0577 | $0.0691 | $0.0567 |
| 2025-03-28 | $0.0577 | $0.0526 | $0.0579 | $0.0523 |
| 2025-03-29 | $0.0526 | $0.0453500 | $0.0546 | $0.0451500 |
| 2025-03-30 | $0.0453500 | $0.0402300 | $0.0454400 | $0.0401100 |
| 2025-03-31 | $0.0402300 | $0.0468700 | $0.0644 | $0.0374000 |
| 2025-04-01 | $0.0468700 | $0.0397200 | $0.0670 | $0.0394300 |
| 2025-04-02 | $0.0397200 | $0.0334900 | $0.0410800 | $0.0323400 |
| 2025-04-03 | $0.0334900 | $0.0304200 | $0.0345500 | $0.0299200 |
| 2025-04-04 | $0.0304200 | $0.0284000 | $0.0305000 | $0.0278600 |
| 2025-04-05 | $0.0284000 | $0.0303200 | $0.0363200 | $0.0281600 |
| 2025-04-06 | $0.0303200 | $0.0294200 | $0.0332500 | $0.0287700 |
| 2025-04-07 | $0.0294200 | $0.0409300 | $0.0500 | $0.0284200 |
| 2025-04-08 | $0.0409300 | $0.0356500 | $0.0535 | $0.0342100 |
| 2025-04-09 | $0.0356500 | $0.0388100 | $0.0459200 | $0.0339000 |
| 2025-04-10 | $0.0388100 | $0.0422600 | $0.0452400 | $0.0381000 |
| 2025-04-11 | $0.0422600 | $0.0469400 | $0.0671 | $0.0398700 |
| 2025-04-12 | $0.0469400 | $0.0470700 | $0.0580 | $0.0457700 |
| 2025-04-13 | $0.0470700 | $0.0479900 | $0.0548 | $0.0465300 |
| 2025-04-14 | $0.0479900 | $0.0522 | $0.0566 | $0.0471100 |
| 2025-04-15 | $0.0522 | $0.0467500 | $0.0649 | $0.0456600 |
| 2025-04-16 | $0.0467500 | $0.0495900 | $0.0550 | $0.0457900 |
| 2025-04-17 | $0.0495900 | $0.0486600 | $0.0512 | $0.0479500 |
| 2025-04-18 | $0.0486600 | $0.0480000 | $0.0487900 | $0.0476700 |
| 2025-04-19 | $0.0480000 | $0.0500000 | $0.0547 | $0.0473200 |
| 2025-04-20 | $0.0500000 | $0.0493400 | $0.0543 | $0.0483700 |
| 2025-04-21 | $0.0493400 | $0.0510 | $0.0548 | $0.0484300 |
| 2025-04-22 | $0.0510 | $0.0536 | $0.0546 | $0.0492500 |
| 2025-04-23 | $0.0536 | $0.0484900 | $0.0537 | $0.0478100 |
| 2025-04-24 | $0.0484900 | $0.0520 | $0.0629 | $0.0482500 |
| 2025-04-25 | $0.0520 | $0.0524 | $0.0596 | $0.0511 |
| 2025-04-26 | $0.0524 | $0.0520 | $0.0598 | $0.0507 |
| 2025-04-27 | $0.0520 | $0.0515 | $0.0618 | $0.0508 |
| 2025-04-28 | $0.0515 | $0.0475000 | $0.0549 | $0.0467500 |
| 2025-04-29 | $0.0475000 | $0.0397100 | $0.0479600 | $0.0384800 |
| 2025-04-30 | $0.0397100 | $0.0414400 | $0.0432900 | $0.0363800 |
| 2025-05-01 | $0.0414400 | $0.0503 | $0.0587 | $0.0411400 |
| 2025-05-02 | $0.0503 | $0.0535 | $0.0590 | $0.0495600 |
| 2025-05-03 | $0.0535 | $0.0496200 | $0.0587 | $0.0489500 |
| 2025-05-04 | $0.0496200 | $0.0524 | $0.0591 | $0.0476800 |
| 2025-05-05 | $0.0524 | $0.0479100 | $0.0589 | $0.0465700 |
| 2025-05-06 | $0.0479100 | $0.0540 | $0.0574 | $0.0475100 |
| 2025-05-07 | $0.0540 | $0.0559 | $0.0571 | $0.0521 |
| 2025-05-08 | $0.0559 | $0.0476200 | $0.0642 | $0.0470100 |
| 2025-05-09 | $0.0476200 | $0.0487700 | $0.0616 | $0.0469500 |
| 2025-05-10 | $0.0487700 | $0.0432200 | $0.0516 | $0.0425400 |
| 2025-05-11 | $0.0432200 | $0.0440700 | $0.0540 | $0.0409600 |
| 2025-05-12 | $0.0440700 | $0.0429600 | $0.0500 | $0.0415800 |
| 2025-05-13 | $0.0429600 | $0.0397100 | $0.0475300 | $0.0368700 |
| 2025-05-14 | $0.0397100 | $0.0395400 | $0.0438200 | $0.0384600 |
| 2025-05-15 | $0.0395400 | $0.0378700 | $0.0471200 | $0.0372200 |
| 2025-05-16 | $0.0378700 | $0.0362000 | $0.0401400 | $0.0353500 |
| 2025-05-17 | $0.0362000 | $0.0346500 | $0.0441900 | $0.0342100 |
| 2025-05-18 | $0.0346500 | $0.0353300 | $0.0421600 | $0.0336800 |
| 2025-05-19 | $0.0353300 | $0.0370800 | $0.0432000 | $0.0349200 |
| 2025-05-20 | $0.0370800 | $0.0370400 | $0.0415200 | $0.0362400 |
| 2025-05-21 | $0.0370400 | $0.0365900 | $0.0428700 | $0.0362600 |
| 2025-05-22 | $0.0365900 | $0.0363800 | $0.0393000 | $0.0362000 |
| 2025-05-23 | $0.0363800 | $0.0293200 | $0.0396800 | $0.0290300 |
| 2025-05-24 | $0.0293200 | $0.0323600 | $0.0339200 | $0.0289800 |
| 2025-05-25 | $0.0323600 | $0.0290400 | $0.0331900 | $0.0287500 |
| 2025-05-26 | $0.0290400 | $0.0269200 | $0.0305900 | $0.0267900 |
| 2025-05-27 | $0.0269200 | $0.0205000 | $0.0276000 | $0.0128200 |
| 2025-05-28 | $0.0205000 | $0.0254200 | $0.0257600 | $0.0197700 |
| 2025-05-29 | $0.0254200 | $0.0213500 | $0.0257200 | $0.0196500 |
| 2025-05-30 | $0.0213500 | $0.0210200 | $0.0218200 | $0.0203700 |
| 2025-05-31 | $0.0210200 | $0.0205300 | $0.0223700 | $0.0196500 |
| 2025-06-01 | $0.0205300 | $0.0207200 | $0.0213000 | $0.0201000 |
| 2025-06-02 | $0.0207200 | $0.0204700 | $0.0210600 | $0.0200100 |
| 2025-06-03 | $0.0204700 | $0.0199000 | $0.0213000 | $0.0198300 |
| 2025-06-04 | $0.0199000 | $0.0209800 | $0.0249700 | $0.0196400 |
| 2025-06-05 | $0.0209800 | $0.0200300 | $0.0211000 | $0.0198100 |
| 2025-06-06 | $0.0200300 | $0.0201800 | $0.0203500 | $0.0196800 |
| 2025-06-07 | $0.0201800 | $0.0226800 | $0.0245900 | $0.0199800 |
| 2025-06-08 | $0.0226800 | $0.0216200 | $0.0229800 | $0.0208200 |
| 2025-06-09 | $0.0216200 | $0.0215500 | $0.0260000 | $0.0200500 |
| 2025-06-10 | $0.0215500 | $0.0212200 | $0.0217100 | $0.0204100 |
| 2025-06-11 | $0.0212200 | $0.0203200 | $0.0217400 | $0.0202800 |
| 2025-06-12 | $0.0203200 | $0.0214700 | $0.0270000 | $0.0202900 |
| 2025-06-13 | $0.0214700 | $0.0352900 | $0.0412700 | $0.0210900 |
| 2025-06-14 | $0.0352900 | $0.0409500 | $0.0413800 | $0.0320000 |
| 2025-06-15 | $0.0409500 | $0.0381000 | $0.0419200 | $0.0379800 |
| 2025-06-16 | $0.0381000 | $0.0345500 | $0.0392000 | $0.0329100 |
| 2025-06-17 | $0.0345500 | $0.0342400 | $0.0347200 | $0.0340100 |
| 2025-06-18 | $0.0342400 | $0.0342900 | $0.0344200 | $0.0340400 |
| 2025-06-19 | $0.0342900 | $0.0331800 | $0.0343800 | $0.0321200 |
| 2025-06-20 | $0.0331800 | $0.0342300 | $0.0416000 | $0.0320700 |
| 2025-06-21 | $0.0342300 | $0.0337600 | $0.0365900 | $0.0321200 |
| 2025-06-22 | $0.0337600 | $0.0330800 | $0.0361300 | $0.0320300 |
| 2025-06-23 | $0.0330800 | $0.0317800 | $0.0336200 | $0.0311000 |
| 2025-06-24 | $0.0317800 | $0.0317000 | $0.0348900 | $0.0310800 |
| 2025-06-25 | $0.0317000 | $0.0275300 | $0.0322000 | $0.0265300 |
| 2025-06-26 | $0.0275300 | $0.0288800 | $0.0290000 | $0.0265000 |
| 2025-06-27 | $0.0288800 | $0.0286100 | $0.0380000 | $0.0227300 |
| 2025-06-28 | $0.0286100 | $0.0333400 | $0.0340000 | $0.0253700 |
| 2025-06-29 | $0.0333400 | $0.0283400 | $0.0367500 | $0.0274500 |
| 2025-06-30 | $0.0283400 | $0.0274200 | $0.0362100 | $0.0243000 |
| 2025-07-01 | $0.0274200 | $0.0251500 | $0.0290000 | $0.0249500 |
| 2025-07-02 | $0.0251500 | $0.0252700 | $0.0277400 | $0.0251200 |
| 모집통화 | 거래소 |
|---|---|
| LCAT/USDT | gateio |
| LCAT/USDT | mexc |
