Market Cap $3.54T
2.74%
Volume 24h $279.31B
-25.92%
BTC % 58.41%
-1.52%
ETH % 8.72%
6.07%
Coins
31.797
+1
Exchanges
885
Last update
1 minute 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-09 2025 | $0.0000022588 | $0.0000020618 | $0.0000022914 | $0.0000020639 | $18,066 | $136,204 |
| May-08 2025 | $0.0000020637 | $0.0000017717 | $0.0000023986 | $0.0000018122 | $24,476 | $124,439 |
| May-07 2025 | $0.0000018132 | $0.0000017488 | $0.0000018135 | $0.0000017497 | $21,241 | $109,331 |
| May-06 2025 | $0.0000017499 | $0.0000017246 | $0.000001751 | $0.000001727 | $17,001 | $105,518 |
| May-05 2025 | $0.0000017259 | $0.000001723 | $0.0000017281 | $0.000001723 | $17,680 | $104,067 |
| May-04 2025 | $0.000001724 | $0.0000017221 | $0.0000017256 | $0.0000017253 | $17,015 | $103,953 |
| May-03 2025 | $0.0000017245 | $0.0000017224 | $0.0000017895 | $0.0000017694 | $16,207 | $103,982 |
| May-02 2025 | $0.0000017542 | $0.0000017206 | $0.0000020642 | $0.0000020642 | $15,630 | $105,776 |
| May-01 2025 | $0.0000020682 | $0.0000019244 | $0.0000023154 | $0.000001925 | $18,460 | $124,712 |
| Apr-30 2025 | $0.0000019241 | $0.0000017463 | $0.0000019752 | $0.0000017484 | $16,239 | $116,022 |
| Apr-29 2025 | $0.0000017454 | $0.0000017454 | $0.0000017484 | $0.0000017476 | $17,611 | $105,245 |
| Apr-28 2025 | $0.0000017465 | $0.0000017086 | $0.0000017473 | $0.0000017094 | $7,904 | $105,312 |
| Apr-27 2025 | $0.0000017093 | $0.0000017065 | $0.0000017096 | $0.0000017086 | $16,483 | $103,070 |
| Apr-26 2025 | $0.0000017078 | $0.0000016377 | $0.0000017179 | $0.000001715 | $15,125 | $102,977 |
| Apr-25 2025 | $0.0000017149 | $0.0000016785 | $0.0000017839 | $0.0000016805 | $14,865 | $103,407 |