Cap Mercado $4.37T
0.09%
Volumen 24h $291.53B
-14.11%
BTC % 52.89%
-0.58%
ETH % 12.89%
0.07%
Monedas
33.136
+1
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de LoveBit (LB), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-12 2025 | $0.0000004502 | $0.000000342 | $0.0000004801 | $0.0000004731 | $278,285 | - |
| Sep-11 2025 | $0.000000498 | $0.000000447 | $0.000000529 | $0.0000005 | $92,391 | - |
| Sep-10 2025 | $0.0000005 | $0.000000459 | $0.000000509 | $0.000000471 | $21,373 | - |
| Sep-09 2025 | $0.000000471 | $0.000000471 | $0.0000004999 | $0.0000004879 | $2,027 | - |
| Sep-08 2025 | $0.0000004879 | $0.0000004589 | $0.00000055 | $0.000000493 | $20,370 | - |
| Sep-07 2025 | $0.0000004929 | $0.000000485 | $0.00000054 | $0.0000004851 | $18,879 | - |
| Sep-06 2025 | $0.0000004931 | $0.0000004509 | $0.00000051 | $0.0000005099 | $12,258 | - |
| Sep-05 2025 | $0.0000005099 | $0.0000004899 | $0.0000005491 | $0.0000005 | $2,350 | - |
| Sep-04 2025 | $0.0000005 | $0.0000004951 | $0.0000005501 | $0.0000005022 | $12,413 | - |
| Sep-03 2025 | $0.0000005072 | $0.00000047 | $0.000000518 | $0.0000004822 | $11,967 | - |
| Sep-02 2025 | $0.000000482 | $0.000000442 | $0.0000005303 | $0.000000495 | $7,506 | - |
| Sep-01 2025 | $0.0000005301 | $0.00000048 | $0.000000559 | $0.000000489 | $17,331 | - |
| Aug-31 2025 | $0.00000053 | $0.000000408 | $0.0000005791 | $0.0000005791 | $62,730 | - |
| Aug-30 2025 | $0.000000579 | $0.0000005261 | $0.0000005981 | $0.000000598 | $12,809 | - |
| Aug-29 2025 | $0.0000005981 | $0.000000537 | $0.000000624 | $0.000000552 | $16,637 | - |