Cap Mercado $2.12T
-3.33%
Volumen 24h $83.33B
-8.44%
BTC % 57.8441%
-0.9%
ETH % 9.31946%
0.34%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Loser Coin (LOWB), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Loser Coin (LOWB) en Dólar USD. Esta tabla muestra 1,839 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0000003003 | $0.0000003003 | $0.0000003367 | $0.0000003352 | $417 | $18,113 |
| May-22 2026 | $0.0000003355 | $0.0000002324 | $0.0000003665 | $0.0000003665 | - | $20,233 |
| May-21 2026 | $0.0000003515 | $0.0000002579 | $0.0000004492 | $0.0000002579 | - | $21,199 |
| May-20 2026 | $0.0000002569 | $0.0000002369 | $0.0000002578 | $0.0000002369 | - | $15,490 |
| 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 |