Lumia
LUMIA
Rank #1568
$0.1267
Updated 28 days ago
Market Cap
$9.53M
24h Volume
$1.77M
Avg Volume (6m)
$5.86M
24h High/Low
$0.1288
$0.1181
$0.1181
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Real World Assets (RWA)
Governance
Layer 2 (L2)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1267 | $0.1288 | $0.1181 | $0.1267 | $1.77M | $9.53M |
| Dec 2, 2025 | $0.1186 | $0.1259 | $0.1165 | $0.1239 | $1.46M | $9.02M |
| Dec 1, 2025 | $0.1254 | $0.1254 | $0.1152 | $0.1178 | $1.59M | $8.82M |
| Nov 30, 2025 | $0.1280 | $0.1299 | $0.1268 | $0.1274 | $1.36M | $9.66M |
| Nov 29, 2025 | $0.1305 | $0.1308 | $0.1282 | $0.1287 | $1.60M | $9.77M |
| Nov 28, 2025 | $0.1326 | $0.1335 | $0.1300 | $0.1309 | $1.65M | $9.92M |
| Nov 27, 2025 | $0.1342 | $0.1370 | $0.1332 | $0.1340 | $1.77M | $10.16M |
| Nov 26, 2025 | $0.1340 | $0.1342 | $0.1289 | $0.1336 | $1.85M | $9.95M |
| Nov 25, 2025 | $0.1353 | $0.1365 | $0.1309 | $0.1339 | $1.93M | $10.05M |
| Nov 24, 2025 | $0.1304 | $0.1370 | $0.1295 | $0.1352 | $2.12M | $9.98M |
| Nov 23, 2025 | $0.1334 | $0.1350 | $0.1318 | $0.1326 | $2.62M | $10.04M |
| Nov 22, 2025 | $0.1341 | $0.1356 | $0.1274 | $0.1349 | $3.18M | $9.90M |
| Nov 21, 2025 | $0.1491 | $0.1572 | $0.1298 | $0.1298 | $5.50M | $10.55M |
| Nov 20, 2025 | $0.1448 | $0.1580 | $0.1417 | $0.1495 | $3.43M | $11.11M |
| Nov 19, 2025 | $0.1420 | $0.1440 | $0.1347 | $0.1430 | $1.85M | $10.59M |
| Nov 18, 2025 | $0.1379 | $0.1436 | $0.1379 | $0.1429 | $1.79M | $10.56M |
| Nov 17, 2025 | $0.1407 | $0.1436 | $0.1367 | $0.1375 | $1.82M | $10.59M |
| Nov 16, 2025 | $0.1430 | $0.1448 | $0.1374 | $0.1392 | $1.69M | $10.62M |
| Nov 15, 2025 | $0.1397 | $0.1444 | $0.1397 | $0.1421 | $2.08M | $10.74M |
| Nov 14, 2025 | $0.1461 | $0.1461 | $0.1359 | $0.1403 | $3.07M | $10.57M |
| Nov 13, 2025 | $0.1572 | $0.1613 | $0.1433 | $0.1454 | $2.55M | $11.66M |
| Nov 12, 2025 | $0.1580 | $0.1682 | $0.1541 | $0.1590 | $2.63M | $12.19M |
| Nov 11, 2025 | $0.1657 | $0.1708 | $0.1615 | $0.1657 | $2.52M | $12.49M |
| Nov 10, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $3.84M | $12.80M |
| Nov 9, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $9.01M | $12.97M |
| Nov 8, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $33.94M | $14.93M |
| Nov 7, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $6.26M | $10.05M |
| Nov 6, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $4.12M | $10.03M |
| Nov 5, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $5.96M | $10.00M |
| Nov 4, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $4.44M | $9.69M |
| Nov 3, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $5.39M | $10.52M |
| Nov 2, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $6.38M | $10.72M |
| Nov 1, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $14.67M | $11.08M |
| Oct 31, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $26.99M | $9.73M |
| Oct 30, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $11.15M | $11.16M |
| Oct 29, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $2.71M | $9.95M |
| Oct 28, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $2.74M | $10.31M |
| Oct 27, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $2.15M | $10.92M |
| Oct 26, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $2.34M | $10.61M |
| Oct 25, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $2.79M | $10.70M |
| Oct 24, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $3.28M | $10.43M |
| Oct 23, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $2.94M | $10.55M |
| Oct 22, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $2.68M | $10.77M |
| Oct 21, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $2.55M | $11.55M |
| Oct 20, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $2.63M | $11.61M |
| Oct 19, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $2.20M | $11.32M |
| Oct 18, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $3.06M | $11.28M |
| Oct 17, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $3.36M | $11.63M |
| Oct 16, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $3.22M | $12.07M |
| Oct 15, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $4.07M | $12.68M |
| Oct 14, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $6.06M | $13.32M |
| Oct 13, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $4.55M | $12.82M |
| Oct 12, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $6.02M | $11.85M |
| Oct 11, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $7.13M | $12.53M |
| Oct 10, 2025 | $0.2622 | $0.2622 | $0.2622 | $0.2622 | $3.01M | $19.74M |
| Oct 9, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $2.43M | $20.90M |
| Oct 8, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $2.87M | $20.27M |
| Oct 7, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $3.68M | $21.97M |
| Oct 6, 2025 | $0.2840 | $0.2840 | $0.2840 | $0.2840 | $1.98M | $21.39M |
| Oct 5, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $2.69M | $21.84M |
| Oct 4, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $2.83M | $22.78M |
| Oct 3, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $3.56M | $22.75M |
| Oct 2, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $3.18M | $22.27M |
| Oct 1, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $3.29M | $21.27M |
| Sep 30, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $2.46M | $21.45M |
| Sep 29, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $2.69M | $21.86M |
| Sep 28, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $2.07M | $21.30M |
| Sep 27, 2025 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $2.59M | $21.26M |
| Sep 26, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $3.32M | $20.47M |
| Sep 25, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $2.64M | $22.30M |
| Sep 24, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $2.67M | $22.13M |
| Sep 23, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $4.95M | $21.84M |
| Sep 22, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $3.11M | $24.47M |
| Sep 21, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $2.43M | $25.11M |
| Sep 20, 2025 | $0.3286 | $0.3286 | $0.3286 | $0.3286 | $3.20M | $24.71M |
| Sep 19, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $3.24M | $26.18M |
| Sep 18, 2025 | $0.3469 | $0.3469 | $0.3469 | $0.3469 | $3.19M | $26.10M |
| Sep 17, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $7.48M | $25.19M |
| Sep 16, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $3.06M | $24.06M |
| Sep 15, 2025 | $0.3321 | $0.3321 | $0.3321 | $0.3321 | $2.94M | $25.00M |
| Sep 14, 2025 | $0.3496 | $0.3496 | $0.3496 | $0.3496 | $3.76M | $26.30M |
| Sep 13, 2025 | $0.3450 | $0.3450 | $0.3450 | $0.3450 | $3.35M | $25.99M |
| Sep 12, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $3.32M | $25.44M |
| Sep 11, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $4.23M | $25.62M |
| Sep 10, 2025 | $0.3292 | $0.3292 | $0.3292 | $0.3292 | $5.14M | $24.77M |
| Sep 9, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $3.57M | $23.99M |
| Sep 8, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $2.78M | $23.62M |
| Sep 7, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $2.47M | $23.00M |
| Sep 6, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $3.27M | $23.17M |
| Sep 5, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $2.49M | $22.26M |
| Sep 4, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $2.65M | $23.25M |
| Sep 3, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $3.13M | $22.96M |
| Sep 2, 2025 | $0.2948 | $0.2948 | $0.2948 | $0.2948 | $3.89M | $22.24M |
| Sep 1, 2025 | $0.3080 | $0.3080 | $0.3080 | $0.3080 | $5.96M | $23.15M |
| Aug 31, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $3.60M | $22.97M |
| Aug 30, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $4.07M | $21.99M |
| Aug 29, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $4.59M | $22.87M |
| Aug 28, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $3.61M | $22.10M |
| Aug 27, 2025 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $4.35M | $21.98M |
| Aug 26, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $5.15M | $20.75M |
| Aug 25, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $5.95M | $23.49M |
| Aug 24, 2025 | $0.3309 | $0.3309 | $0.3309 | $0.3309 | $4.92M | $24.92M |
| Aug 23, 2025 | $0.3294 | $0.3294 | $0.3294 | $0.3294 | $13.00M | $24.81M |
| Aug 22, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $4.03M | $21.72M |
| Aug 21, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $4.55M | $22.92M |
| Aug 20, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $4.87M | $22.22M |
| Aug 19, 2025 | $0.3100 | $0.3100 | $0.3100 | $0.3100 | $6.05M | $23.35M |
| Aug 18, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $10.99M | $24.89M |
| Aug 17, 2025 | $0.3221 | $0.3221 | $0.3221 | $0.3221 | $3.74M | $24.25M |
| Aug 16, 2025 | $0.3113 | $0.3113 | $0.3113 | $0.3113 | $3.83M | $23.44M |
| Aug 15, 2025 | $0.3189 | $0.3189 | $0.3189 | $0.3189 | $7.46M | $24.02M |
| Aug 14, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $6.90M | $27.71M |
| Aug 13, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $8.71M | $27.13M |
| Aug 12, 2025 | $0.3401 | $0.3401 | $0.3401 | $0.3401 | $15.73M | $25.60M |
| Aug 11, 2025 | $0.3453 | $0.3453 | $0.3453 | $0.3453 | $5.75M | $26.01M |
| Aug 10, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $9.56M | $26.29M |
| Aug 9, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $6.75M | $24.45M |
| Aug 8, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $14.60M | $24.05M |
| Aug 7, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $2.49M | $22.25M |
| Aug 6, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $5.54M | $21.33M |
| Aug 5, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $4.27M | $22.73M |
| Aug 4, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $3.28M | $21.62M |
| Aug 3, 2025 | $0.2800 | $0.2800 | $0.2800 | $0.2800 | $4.45M | $21.08M |
| Aug 2, 2025 | $0.2906 | $0.2906 | $0.2906 | $0.2906 | $8.12M | $21.88M |
| Aug 1, 2025 | $0.3103 | $0.3103 | $0.3103 | $0.3103 | $5.54M | $23.37M |
| Jul 31, 2025 | $0.3283 | $0.3283 | $0.3283 | $0.3283 | $5.93M | $24.73M |
| Jul 30, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $3.85M | $25.68M |
| Jul 29, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $7.76M | $25.72M |
| Jul 28, 2025 | $0.3718 | $0.3718 | $0.3718 | $0.3718 | $7.77M | $27.97M |
| Jul 27, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $14.06M | $27.76M |
| Jul 26, 2025 | $0.3527 | $0.3527 | $0.3527 | $0.3527 | $13.16M | $26.55M |
| Jul 25, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $7.71M | $24.04M |
| Jul 24, 2025 | $0.3337 | $0.3337 | $0.3337 | $0.3337 | $12.01M | $25.14M |
| Jul 23, 2025 | $0.3594 | $0.3594 | $0.3594 | $0.3594 | $7.12M | $27.04M |
| Jul 22, 2025 | $0.3635 | $0.3635 | $0.3635 | $0.3635 | $12.63M | $27.40M |
| Jul 21, 2025 | $0.3476 | $0.3476 | $0.3476 | $0.3476 | $13.69M | $26.17M |
| Jul 20, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $4.44M | $24.20M |
| Jul 19, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $7.76M | $23.64M |
| Jul 18, 2025 | $0.3121 | $0.3121 | $0.3121 | $0.3121 | $7.90M | $23.55M |
| Jul 17, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $13.02M | $23.81M |
| Jul 16, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $10.03M | $23.28M |
| Jul 15, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $11.31M | $22.55M |
| Jul 14, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $22.81M | $23.04M |
| Jul 13, 2025 | $0.2921 | $0.2921 | $0.2921 | $0.2921 | $39.37M | $22.00M |
| Jul 12, 2025 | $0.2897 | $0.2897 | $0.2897 | $0.2897 | $66.34M | $21.78M |
| Jul 11, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $7.23M | $19.97M |
| Jul 10, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $4.63M | $17.59M |
| Jul 9, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $3.84M | $16.61M |
| Jul 8, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $3.99M | $16.23M |
| Jul 7, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $3.82M | $16.10M |
| Jul 6, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $2.51M | $15.95M |
| Jul 5, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $4.21M | $16.11M |
| Jul 4, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $4.49M | $17.81M |
| Jul 3, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $4.92M | $18.12M |
| Jul 2, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $4.37M | $16.44M |
| Jul 1, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $3.07M | $17.66M |