Cap Mercado $2.73T
-0.53%
Volumen 24h $278.48B
13.67%
BTC % 55.74%
0.23%
ETH % 9.96%
-1.3%
Monedas
34.542
+6
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.0000001116 | $0.0000000775 | $0.0000001134 | $0.0000001022 | - | $6,730 |
| Apr-27 2026 | $0.0000001022 | $0.0000001022 | $0.0000001032 | $0.000000103 | - | $6,167 |
| Apr-26 2026 | $0.000000103 | $0.0000000905 | $0.0000001052 | $0.0000001051 | - | $6,213 |
| Apr-25 2026 | $0.0000000984 | $0.0000000614 | $0.0000001679 | $0.0000000628 | $492 | $5,939 |
| Apr-24 2026 | $0.0000000589 | $0.0000000506 | $0.0000000715 | $0.0000000713 | $93 | $3,554 |
| Apr-23 2026 | $0.0000000713 | $0.0000000462 | $0.0000000834 | $0.0000000462 | $189 | $4,301 |
| Apr-22 2026 | $0.0000000469 | $0.0000000447 | $0.0000000951 | $0.0000000951 | - | $2,829 |
| Apr-21 2026 | $0.0000000983 | $0.0000000182 | $0.0000014635 | $0.0000014632 | $3,471 | $5,929 |
| Apr-20 2026 | $0.0000014632 | $0.0000014144 | $0.0000014632 | $0.0000014144 | - | $88,227 |
| Apr-19 2026 | $0.0000014144 | $0.0000014144 | $0.0000016847 | $0.0000016847 | $872 | $85,287 |
| Apr-18 2026 | $0.0000016847 | $0.0000016847 | $0.0000017912 | $0.0000017909 | - | $101,582 |
| Apr-17 2026 | $0.0000017909 | $0.0000017899 | $0.0000018001 | $0.0000018001 | - | $107,989 |
| Apr-16 2026 | $0.0000018001 | $0.000001673 | $0.0000019103 | $0.0000019103 | - | $108,544 |
| Apr-15 2026 | $0.0000019103 | $0.0000019017 | $0.0000019122 | $0.0000019027 | $8 | $115,188 |
| Apr-14 2026 | $0.0000019027 | $0.0000019027 | $0.0000019123 | $0.0000019115 | - | $114,731 |