Cap Mercado $2.64T
-2.9%
Volumen 24h $139.18B
-33.25%
BTC % 58.53%
3.46%
ETH % 9.72%
2.98%
Monedas
34.647
+5
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.0000002369 | $0.0000002329 | $0.0000002372 | $0.000000236 | - | $14,288 |
| May-18 2026 | $0.0000002448 | $0.0000002437 | $0.000000247 | $0.0000002437 | $12 | $14,764 |
| May-17 2026 | $0.0000002471 | $0.0000002159 | $0.0000002471 | $0.0000002159 | $69 | $14,904 |
| May-16 2026 | $0.0000002159 | $0.00000017 | $0.000000257 | $0.000000257 | - | $13,020 |
| May-15 2026 | $0.000000193 | $0.0000001378 | $0.0000003361 | $0.0000001378 | - | $11,637 |
| May-14 2026 | $0.0000001378 | $0.0000001362 | $0.0000001939 | $0.0000001939 | - | $8,314 |
| May-13 2026 | $0.0000001939 | $0.0000001843 | $0.0000002094 | $0.0000001843 | - | $11,697 |
| May-12 2026 | $0.0000001842 | $0.0000001211 | $0.000000191 | $0.0000001402 | - | $11,112 |
| May-11 2026 | $0.0000001402 | $0.0000001399 | $0.000000141 | $0.0000001409 | $3 | $8,457 |
| May-10 2026 | $0.0000001416 | $0.0000001397 | $0.0000001416 | $0.0000001403 | $2 | $8,539 |
| May-09 2026 | $0.0000001403 | $0.00000014 | $0.0000001403 | $0.00000014 | - | $8,466 |
| May-08 2026 | $0.00000014 | $0.0000001393 | $0.00000014 | $0.0000001396 | - | $8,446 |
| May-07 2026 | $0.0000001396 | $0.0000001396 | $0.0000001406 | $0.0000001404 | $1 | $8,423 |
| May-06 2026 | $0.0000001404 | $0.0000001249 | $0.000000148 | $0.0000001249 | - | $8,468 |
| May-05 2026 | $0.0000001249 | $0.0000001007 | $0.0000001249 | $0.0000001007 | - | $7,536 |