Market Cap $4.15T
1.44%
Volume 24h $364.61B
-3.23%
BTC % 54.69%
-0.96%
ETH % 12.54%
2.39%
Coins
32.826
+12
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.0000048394 | $0.0000045424 | $0.0000048867 | $0.0000045458 | $21,075 | $291,806 |
| Aug-18 2025 | $0.0000047476 | $0.0000047461 | $0.0000052174 | $0.0000052166 | $17,374 | $286,271 |
| Aug-17 2025 | $0.0000052238 | $0.0000048359 | $0.0000052244 | $0.0000049801 | $18,973 | $314,985 |
| Aug-16 2025 | $0.0000049802 | $0.0000048978 | $0.0000052114 | $0.0000050308 | $9,178 | $300,293 |
| Aug-15 2025 | $0.0000052149 | $0.0000045722 | $0.0000052149 | $0.0000045734 | $5,096 | $314,444 |
| Aug-14 2025 | $0.0000045729 | $0.0000045539 | $0.0000059521 | $0.0000050903 | $11,055 | $275,736 |
| Aug-13 2025 | $0.0000050619 | $0.0000050329 | $0.0000056006 | $0.0000056006 | $11,327 | $305,217 |
| Aug-12 2025 | $0.0000056032 | $0.0000056032 | $0.0000059119 | $0.000005911 | $7,962 | $337,859 |
| Aug-11 2025 | $0.0000059115 | $0.000005738 | $0.0000059126 | $0.0000057389 | $4,568 | $356,449 |
| Aug-10 2025 | $0.0000057419 | $0.000005642 | $0.0000057419 | $0.000005642 | $14,577 | $346,221 |
| Aug-09 2025 | $0.0000056851 | $0.0000056808 | $0.0000059786 | $0.0000059049 | $15,063 | $342,794 |
| Aug-08 2025 | $0.0000056436 | $0.0000055978 | $0.0000059457 | $0.0000059438 | $14,478 | $340,296 |
| Aug-07 2025 | $0.0000059435 | $0.0000058256 | $0.0000061757 | $0.0000059392 | $42,933 | $358,376 |
| Aug-06 2025 | $0.0000059389 | $0.0000056868 | $0.0000059389 | $0.0000056899 | $83,146 | $358,102 |
| Aug-05 2025 | $0.0000056874 | $0.0000056145 | $0.0000059368 | $0.0000059368 | $77,753 | $342,936 |