LUKSO
LYX
Rank #1170
$0.6267
Updated 27 days ago
Market Cap
$19.13M
24h Volume
$601.64K
Avg Volume (90d)
$737.97K
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 |