Market Cap $3.48T
1.28%
Volume 24h $179.77B
-62.35%
BTC % 59.84%
-0.1%
ETH % 8.76%
0%
Coins
31.992
Exchanges
885
Last update
3 Minutes ago
Loser Coin (LOWB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.0000045091 | $0.0000044486 | $0.0000047939 | $0.0000047445 | $60,494 | $271,886 |
| May-30 2025 | $0.0000047426 | $0.0000047112 | $0.0000058015 | $0.0000057075 | $94,373 | $285,968 |
| May-29 2025 | $0.0000057102 | $0.0000056754 | $0.000007016 | $0.0000062456 | $91,167 | $344,308 |
| May-28 2025 | $0.00000625 | $0.0000051231 | $0.0000070653 | $0.0000051231 | $95,602 | $376,859 |
| May-27 2025 | $0.000005123 | $0.0000039748 | $0.0000054641 | $0.0000039748 | $98,103 | $308,901 |
| May-26 2025 | $0.0000039742 | $0.0000039742 | $0.0000054603 | $0.0000053431 | $90,514 | $239,636 |
| May-25 2025 | $0.0000053481 | $0.000004484 | $0.0000053987 | $0.000004484 | $93,070 | $322,479 |
| May-24 2025 | $0.000004481 | $0.0000038504 | $0.000005422 | $0.0000038504 | $89,793 | $270,194 |
| May-23 2025 | $0.0000038511 | $0.00000328 | $0.0000038511 | $0.0000033972 | $92,102 | $232,212 |
| May-22 2025 | $0.0000034367 | $0.0000034367 | $0.000004197 | $0.0000041024 | $29,997 | $207,224 |
| May-21 2025 | $0.0000041155 | $0.0000035822 | $0.0000043201 | $0.0000035822 | $36,272 | $248,154 |
| May-20 2025 | $0.0000035805 | $0.0000032895 | $0.0000039012 | $0.0000033238 | $27,763 | $215,898 |
| May-19 2025 | $0.0000033253 | $0.0000031383 | $0.0000035017 | $0.0000035017 | $27,997 | $200,508 |
| May-18 2025 | $0.0000034997 | $0.0000028078 | $0.0000048006 | $0.0000028946 | $47,004 | $211,025 |
| May-17 2025 | $0.0000028948 | $0.0000028439 | $0.0000031078 | $0.0000031078 | $26,201 | $174,548 |