Cap Mercado $3.54T
2.01%
Volumen 24h $207.90B
24.4%
BTC % 59.89%
-0.53%
ETH % 8.92%
1.79%
Monedas
32.138
+10
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Loser Coin (LOWB), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-15 2025 | $0.0000076296 | $0.0000074848 | $0.0000077152 | $0.0000075325 | $104,247 | $460,043 |
| Jun-14 2025 | $0.0000075335 | $0.0000072268 | $0.0000076726 | $0.0000076716 | $112,735 | $454,250 |
| Jun-13 2025 | $0.0000076706 | $0.0000072191 | $0.0000080179 | $0.0000080179 | $93,318 | $462,519 |
| Jun-12 2025 | $0.0000079662 | $0.0000079662 | $0.0000085859 | $0.0000084353 | $108,625 | $480,341 |
| Jun-11 2025 | $0.0000084353 | $0.0000084352 | $0.00001097 | $0.0000092542 | $97,387 | $508,623 |
| Jun-10 2025 | $0.0000093304 | $0.0000085142 | $0.0000093352 | $0.0000085829 | $102,079 | $562,599 |
| Jun-09 2025 | $0.0000085847 | $0.0000079731 | $0.0000086561 | $0.0000080108 | $102,807 | $517,634 |
| Jun-08 2025 | $0.0000080096 | $0.0000077401 | $0.0000087281 | $0.0000078735 | $110,269 | $482,955 |
| Jun-07 2025 | $0.0000072599 | $0.0000072555 | $0.000007261 | $0.0000072563 | $106,856 | $437,751 |
| Jun-06 2025 | $0.0000072557 | $0.0000068347 | $0.000007648 | $0.0000073123 | $106,057 | $437,500 |
| Jun-05 2025 | $0.0000073116 | $0.0000069169 | $0.0000080384 | $0.0000069199 | $107,788 | $440,871 |
| Jun-04 2025 | $0.0000071456 | $0.0000066011 | $0.0000076242 | $0.0000066011 | $102,239 | $430,860 |
| Jun-03 2025 | $0.0000066335 | $0.0000050833 | $0.0000066354 | $0.0000051438 | $80,194 | $399,982 |
| Jun-02 2025 | $0.0000051474 | $0.0000049639 | $0.0000051481 | $0.0000049648 | $38,520 | $310,378 |
| Jun-01 2025 | $0.0000049724 | $0.0000042924 | $0.0000050881 | $0.0000044618 | $64,976 | $299,826 |