LUKSO
LYX
Rank #1170
$0.6267
Updated 27 days ago
Market Cap
$19.13M
24h Volume
$601.64K
Avg Volume (6m)
$853.79K
24h High/Low
$0.6410
$0.5792
$0.5792
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6267 | $0.6410 | $0.5792 | $0.6267 | $601.64K | $19.13M |
| Dec 2, 2025 | $0.5944 | $0.6314 | $0.5810 | $0.6275 | $939.80K | $18.35M |
| Dec 1, 2025 | $0.5925 | $0.5959 | $0.5737 | $0.5800 | $1.12M | $17.85M |
| Nov 30, 2025 | $0.6151 | $0.6216 | $0.5958 | $0.5958 | $1.08M | $18.47M |
| Nov 29, 2025 | $0.6239 | $0.6315 | $0.6113 | $0.6147 | $791.80K | $18.92M |
| Nov 28, 2025 | $0.6287 | $0.6446 | $0.6190 | $0.6283 | $905.20K | $19.19M |
| Nov 27, 2025 | $0.6069 | $0.6483 | $0.6069 | $0.6351 | $925.05K | $19.29M |
| Nov 26, 2025 | $0.6098 | $0.6212 | $0.5953 | $0.6175 | $1.25M | $18.63M |
| Nov 25, 2025 | $0.6296 | $0.6366 | $0.5970 | $0.6095 | $1.03M | $18.87M |
| Nov 24, 2025 | $0.6425 | $0.6569 | $0.6288 | $0.6292 | $863.62K | $19.53M |
| Nov 23, 2025 | $0.6242 | $0.6540 | $0.6242 | $0.6447 | $1.02M | $19.66M |
| Nov 22, 2025 | $0.6256 | $0.6455 | $0.6209 | $0.6235 | $900.39K | $19.20M |
| Nov 21, 2025 | $0.6110 | $0.6232 | $0.5834 | $0.6232 | $934.57K | $18.40M |
| Nov 20, 2025 | $0.6452 | $0.6595 | $0.6109 | $0.6156 | $1.28M | $19.45M |
| Nov 19, 2025 | $0.6795 | $0.6795 | $0.6231 | $0.6362 | $1.04M | $19.62M |
| Nov 18, 2025 | $0.6893 | $0.6893 | $0.6531 | $0.6642 | $1.29M | $20.30M |
| Nov 17, 2025 | $0.7172 | $0.7441 | $0.6640 | $0.6640 | $1.16M | $21.79M |
| Nov 16, 2025 | $0.7460 | $0.7506 | $0.7125 | $0.7125 | $2.28M | $22.44M |
| Nov 15, 2025 | $0.7616 | $0.7828 | $0.7099 | $0.7327 | $2.87M | $22.60M |
| Nov 14, 2025 | $0.7039 | $0.8371 | $0.6884 | $0.8273 | $2.07M | $22.49M |
| Nov 13, 2025 | $0.6888 | $0.7275 | $0.6688 | $0.6958 | $1.50M | $21.37M |
| Nov 12, 2025 | $0.6900 | $0.7192 | $0.6841 | $0.6909 | $1.58M | $21.28M |
| 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 |
| Aug 20, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.14M | $31.79M |
| Aug 19, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.42M | $34.15M |
| Aug 18, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.05M | $34.45M |
| Aug 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $494.21K | $34.50M |
| Aug 16, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $3.71M | $35.30M |
| Aug 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $2.88M | $35.86M |
| Aug 14, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $1.81M | $39.69M |
| Aug 13, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $2.70M | $36.67M |
| Aug 12, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.62M | $32.97M |
| Aug 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $2.69M | $32.32M |
| Aug 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $1.33M | $32.65M |
| Aug 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.54M | $34.35M |
| Aug 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $867.92K | $30.57M |
| Aug 7, 2025 | $0.9416 | $0.9416 | $0.9416 | $0.9416 | $1.71M | $28.75M |
| Aug 6, 2025 | $0.9379 | $0.9379 | $0.9379 | $0.9379 | $817.77K | $28.66M |
| Aug 5, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $1.57M | $30.13M |
| Aug 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.14M | $30.57M |
| Aug 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.52M | $34.11M |
| Aug 2, 2025 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $4.77M | $29.36M |
| Aug 1, 2025 | $0.8959 | $0.8959 | $0.8959 | $0.8959 | $1.12M | $27.33M |
| Jul 31, 2025 | $0.7948 | $0.7948 | $0.7948 | $0.7948 | $1.10M | $24.29M |
| Jul 30, 2025 | $0.7829 | $0.7829 | $0.7829 | $0.7829 | $1.46M | $23.90M |
| Jul 29, 2025 | $0.7577 | $0.7577 | $0.7577 | $0.7577 | $273.47K | $23.14M |
| Jul 28, 2025 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $655.61K | $24.79M |
| Jul 27, 2025 | $0.7935 | $0.7935 | $0.7935 | $0.7935 | $1.13M | $24.23M |
| Jul 26, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $594.88K | $23.25M |
| Jul 25, 2025 | $0.7742 | $0.7742 | $0.7742 | $0.7742 | $821.07K | $23.64M |
| Jul 24, 2025 | $0.7567 | $0.7567 | $0.7567 | $0.7567 | $519.89K | $23.12M |
| Jul 23, 2025 | $0.8074 | $0.8074 | $0.8074 | $0.8074 | $558.89K | $24.69M |
| Jul 22, 2025 | $0.8171 | $0.8171 | $0.8171 | $0.8171 | $666.78K | $24.95M |
| Jul 21, 2025 | $0.7662 | $0.7662 | $0.7662 | $0.7662 | $461.63K | $23.40M |
| Jul 20, 2025 | $0.7418 | $0.7418 | $0.7418 | $0.7418 | $362.67K | $22.65M |
| Jul 19, 2025 | $0.7431 | $0.7431 | $0.7431 | $0.7431 | $600.54K | $22.67M |
| Jul 18, 2025 | $0.7441 | $0.7441 | $0.7441 | $0.7441 | $659.63K | $22.75M |
| Jul 17, 2025 | $0.7708 | $0.7708 | $0.7708 | $0.7708 | $601.93K | $23.54M |
| Jul 16, 2025 | $0.7204 | $0.7204 | $0.7204 | $0.7204 | $398.25K | $21.93M |
| Jul 15, 2025 | $0.6874 | $0.6874 | $0.6874 | $0.6874 | $567.00K | $20.99M |
| Jul 14, 2025 | $0.6809 | $0.6809 | $0.6809 | $0.6809 | $382.68K | $20.79M |
| Jul 13, 2025 | $0.6898 | $0.6898 | $0.6898 | $0.6898 | $251.04K | $21.07M |
| Jul 12, 2025 | $0.6873 | $0.6873 | $0.6873 | $0.6873 | $573.79K | $20.99M |
| Jul 11, 2025 | $0.6896 | $0.6896 | $0.6896 | $0.6896 | $1.02M | $21.03M |
| Jul 10, 2025 | $0.6642 | $0.6642 | $0.6642 | $0.6642 | $960.57K | $20.40M |
| Jul 9, 2025 | $0.6184 | $0.6184 | $0.6184 | $0.6184 | $695.40K | $18.89M |
| Jul 8, 2025 | $0.6444 | $0.6444 | $0.6444 | $0.6444 | $1.83M | $19.68M |
| Jul 7, 2025 | $0.6776 | $0.6776 | $0.6776 | $0.6776 | $830.70K | $20.68M |
| Jul 6, 2025 | $0.6524 | $0.6524 | $0.6524 | $0.6524 | $1.29M | $19.93M |
| Jul 5, 2025 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | $1.21M | $24.81M |
| Jul 4, 2025 | $0.8596 | $0.8596 | $0.8596 | $0.8596 | $1.64M | $26.33M |
| Jul 3, 2025 | $0.6474 | $0.6474 | $0.6474 | $0.6474 | $788.95K | $19.77M |
| Jul 2, 2025 | $0.5926 | $0.5926 | $0.5926 | $0.5926 | $502.54K | $18.09M |
| Jul 1, 2025 | $0.6272 | $0.6272 | $0.6272 | $0.6272 | $772.54K | $19.15M |
| Jun 30, 2025 | $0.7014 | $0.7014 | $0.7014 | $0.7014 | $389.71K | $21.52M |