Cap Mercado $4.52T
0.84%
Volumen 24h $353.90B
-13.18%
BTC % 54.49%
0%
ETH % 12.16%
0.41%
Monedas
33.323
+1
Exchanges
885
Ultima actualización
17 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0000056842 | $0.0000054325 | $0.0000056842 | $0.0000056043 | $17,635 | $342,744 |
| Oct-03 2025 | $0.0000056024 | $0.0000051456 | $0.0000060035 | $0.0000054698 | $18,086 | $337,812 |
| Oct-02 2025 | $0.000005367 | $0.0000050702 | $0.0000059943 | $0.0000055921 | $20,620 | $323,614 |
| Oct-01 2025 | $0.0000055952 | $0.0000047365 | $0.000006032 | $0.0000047365 | $17,504 | $337,376 |
| Sep-30 2025 | $0.0000048817 | $0.0000046564 | $0.0000057338 | $0.0000053894 | $16,988 | $294,353 |
| Sep-29 2025 | $0.0000053395 | $0.0000049497 | $0.0000053518 | $0.0000049547 | $19,084 | $321,959 |
| Sep-28 2025 | $0.0000049528 | $0.0000046243 | $0.0000050157 | $0.0000048761 | $17,863 | $298,639 |
| Sep-27 2025 | $0.0000048758 | $0.0000046369 | $0.0000050169 | $0.0000049189 | $17,388 | $293,999 |
| Sep-26 2025 | $0.0000049154 | $0.0000042606 | $0.0000049564 | $0.0000046016 | $18,633 | $296,385 |
| Sep-25 2025 | $0.000004602 | $0.0000041116 | $0.0000063275 | $0.0000058389 | $32,297 | $277,487 |
| Sep-24 2025 | $0.0000058739 | $0.0000043081 | $0.0000058739 | $0.0000048873 | $17,891 | $354,180 |
| Sep-23 2025 | $0.0000048882 | $0.0000048858 | $0.0000049885 | $0.0000049831 | $17,847 | $294,748 |
| Sep-22 2025 | $0.0000044285 | $0.0000041111 | $0.0000056052 | $0.0000056052 | $27,969 | $267,028 |
| Sep-21 2025 | $0.0000055938 | $0.0000053426 | $0.0000058175 | $0.0000056929 | $19,908 | $337,292 |
| Sep-20 2025 | $0.0000054279 | $0.0000054279 | $0.0000059575 | $0.0000059504 | $19,719 | $327,287 |