Market Cap $4.22T
1.23%
Volume 24h $309.50B
3.36%
BTC % 53.62%
0.05%
ETH % 12.5%
0.08%
Coins
33.103
+15
Exchanges
885
Last update
8 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.0000055084 | $0.0000052481 | $0.0000056833 | $0.0000053436 | $17,104 | $332,141 |
| Sep-08 2025 | $0.0000053437 | $0.0000053437 | $0.0000057063 | $0.0000055761 | $17,655 | $322,212 |
| Sep-07 2025 | $0.000005577 | $0.0000055239 | $0.0000056652 | $0.0000056237 | $18,799 | $336,279 |
| Sep-06 2025 | $0.0000056239 | $0.0000053636 | $0.0000057155 | $0.0000055091 | $18,081 | $339,105 |
| Sep-05 2025 | $0.0000055079 | $0.0000052981 | $0.0000055119 | $0.0000053137 | $18,151 | $332,109 |
| Sep-04 2025 | $0.0000055489 | $0.0000055489 | $0.000005888 | $0.0000057639 | $17,978 | $334,581 |
| Sep-03 2025 | $0.0000055907 | $0.000005496 | $0.0000058897 | $0.0000054963 | $17,355 | $337,106 |
| Sep-02 2025 | $0.0000054948 | $0.0000054071 | $0.0000059064 | $0.0000059064 | $16,357 | $331,320 |
| Sep-01 2025 | $0.0000060188 | $0.0000060154 | $0.0000064796 | $0.0000063096 | $16,204 | $362,917 |
| Aug-31 2025 | $0.000006304 | $0.0000057304 | $0.0000064161 | $0.0000057306 | $15,600 | $380,113 |
| Aug-30 2025 | $0.0000057315 | $0.0000057284 | $0.0000058685 | $0.0000058673 | $17,095 | $345,593 |
| Aug-29 2025 | $0.000005869 | $0.0000055517 | $0.0000067363 | $0.0000067296 | $15,071 | $353,882 |
| Aug-28 2025 | $0.0000067729 | $0.0000067729 | $0.000007368 | $0.000007368 | $16,449 | $408,387 |
| Aug-27 2025 | $0.0000073638 | $0.0000058739 | $0.0000078975 | $0.0000064307 | $12,393 | $444,016 |
| Aug-26 2025 | $0.000006228 | $0.0000048693 | $0.0000066325 | $0.0000049413 | $18,954 | $375,532 |