LightchainAI Historical Data

LCAI Page 14
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 AM $ 0.00625
-6.98%
$ 62.5 million $ 1.1 million
Mar 31, 11 PM $ 0.00674
+0.71%
$ 67.37 million $ 1.02 million
Mar 31, 10 PM $ 0.00669
+1.34%
$ 66.86 million $ 984,825
Mar 31, 9 PM $ 0.00659
-10.76%
$ 65.95 million $ 828,773
Mar 31, 8 PM $ 0.00739
+1.42%
$ 73.88 million $ 715,462
Mar 31, 7 PM $ 0.00728
+1.03%
$ 72.81 million $ 690,186
Mar 31, 6 PM $ 0.00721
-0.62%
$ 72.06 million $ 659,836
Mar 31, 5 PM $ 0.00725
-3.67%
$ 72.53 million $ 656,015
Mar 31, 4 PM $ 0.00753
+5.03%
$ 75.32 million $ 620,656
Mar 31, 3 PM $ 0.00716
-11.14%
$ 71.58 million $ 526,444
Mar 31, 2 PM $ 0.00805
-1.21%
$ 80.51 million $ 430,254
Mar 31, 1 PM $ 0.00818
+0.81%
$ 81.75 million $ 451,112
Mar 31, 12 PM $ 0.00811
+0.24%
$ 81.12 million $ 446,738
Mar 31, 11 AM $ 0.00809
+0.43%
$ 80.88 million $ 513,693
Mar 31, 10 AM $ 0.00806
+1.08%
$ 80.63 million $ 583,367
Mar 31, 9 AM $ 0.00796
-3.33%
$ 79.59 million $ 692,350
Mar 31, 8 AM $ 0.00824
+0.15%
$ 82.35 million $ 826,169
Mar 31, 7 AM $ 0.00822
-1.33%
$ 82.19 million $ 846,733
Mar 31, 6 AM $ 0.00833
-0.94%
$ 83.29 million $ 856,990
Mar 31, 5 AM $ 0.00841
+0.29%
$ 84.13 million $ 868,105
Mar 31, 4 AM $ 0.00839
-0.90%
$ 83.86 million $ 873,195
Mar 31, 3 AM $ 0.00846
+1.42%
$ 84.6 million $ 875,967
Mar 31, 2 AM $ 0.00834
-0.03%
$ 83.4 million $ 884,135
Mar 31, 1 AM $ 0.00835
-0.80%
$ 83.46 million $ 889,369
Mar 31, 12 AM $ 0.00841
+0.57%
$ 84.07 million $ 854,940
Mar 30, 11 PM $ 0.00836
-0.65%
$ 83.6 million $ 843,015
Mar 30, 10 PM $ 0.00841
+0.43%
$ 84.1 million $ 852,118
Mar 30, 9 PM $ 0.00838
+1.99%
$ 83.79 million $ 859,175
Mar 30, 8 PM $ 0.00822
-0.11%
$ 82.17 million $ 855,555
Mar 30, 7 PM $ 0.00823
-0.73%
$ 82.26 million $ 916,125
Mar 30, 6 PM $ 0.00829
+1.34%
$ 82.87 million $ 941,092
Mar 30, 5 PM $ 0.00818
-2.90%
$ 81.8 million $ 946,851
Mar 30, 4 PM $ 0.00842
-0.79%
$ 84.25 million $ 957,465
Mar 30, 3 PM $ 0.00849
-0.34%
$ 84.93 million $ 960,581
Mar 30, 2 PM $ 0.00852
+2.33%
$ 85.19 million $ 933,283
Mar 30, 1 PM $ 0.00833
+0.77%
$ 83.26 million $ 934,394
Mar 30, 12 PM $ 0.00826
-1.02%
$ 82.61 million $ 945,492
Mar 30, 11 AM $ 0.00835
+2.82%
$ 83.46 million $ 992,443
Mar 30, 10 AM $ 0.00812
+3.64%
$ 81.17 million $ 976,549
Mar 30, 9 AM $ 0.00784
-4.87%
$ 78.44 million $ 870,268
Mar 30, 8 AM $ 0.00831
+3.70%
$ 83.14 million $ 781,827
Mar 30, 7 AM $ 0.00793
+2.57%
$ 79.31 million $ 786,160
Mar 30, 6 AM $ 0.00773
+0.92%
$ 77.31 million $ 763,840
Mar 30, 5 AM $ 0.00766
+0.60%
$ 76.61 million $ 767,470
Mar 30, 4 AM $ 0.00762
+0.87%
$ 76.17 million $ 811,447
Mar 30, 3 AM $ 0.00755
-2.54%
$ 75.52 million $ 918,163
Mar 30, 2 AM $ 0.00776
+0.81%
$ 77.55 million $ 922,586
Mar 30, 1 AM $ 0.00769
+0.30%
$ 76.9 million $ 939,275
Mar 30, 12 AM $ 0.00763
+0.58%
$ 76.33 million $ 1.01 million
Mar 29, 11 PM $ 0.00759
+1.02%
$ 75.91 million $ 1.19 million