時価総額 $3.19T
0.76%
ボリューム24h $99.43B
-37.78%
BTC % 54.92%
-0.29%
ETH % 11.13%
-0.09%
硬貨
33.868
+1
取引所
885
最後の更新
51 秒 前
Loser Coin (LOWB) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.000000816 | $0.000000785 | $0.0000008162 | $0.000000785 | $12,190 | $49,203 |
| Dec-26 2025 | $0.0000007946 | $0.0000007849 | $0.0000008332 | $0.0000008332 | $12,002 | $47,914 |
| Dec-25 2025 | $0.0000008162 | $0.0000007853 | $0.0000008332 | $0.0000007854 | $12,317 | $49,217 |
| Dec-24 2025 | $0.0000008027 | $0.0000007817 | $0.0000008491 | $0.0000008145 | $10,692 | $48,404 |
| Dec-23 2025 | $0.000000819 | $0.0000007988 | $0.0000008546 | $0.000000849 | $11,157 | $49,386 |
| Dec-22 2025 | $0.000000849 | $0.0000007617 | $0.0000010257 | $0.0000010257 | $7,997 | $51,193 |
| Dec-21 2025 | $0.0000010313 | $0.0000009957 | $0.00000107 | $0.0000010024 | $11,232 | $62,185 |
| Dec-20 2025 | $0.0000010025 | $0.0000009736 | $0.0000010668 | $0.0000010291 | $9,871 | $60,449 |
| Dec-19 2025 | $0.000001038 | $0.0000009322 | $0.0000011148 | $0.0000009404 | $11,698 | $62,593 |
| Dec-18 2025 | $0.0000009405 | $0.0000009405 | $0.0000012617 | $0.0000012094 | $13,634 | $56,710 |
| Dec-17 2025 | $0.0000012053 | $0.0000011166 | $0.0000013487 | $0.0000011448 | $12,916 | $72,680 |
| Dec-16 2025 | $0.0000010969 | $0.0000010229 | $0.00000243 | $0.00000243 | $17,541 | $66,144 |
| Dec-15 2025 | $0.0000024254 | $0.0000023141 | $0.0000024859 | $0.0000023972 | $12,066 | $146,244 |
| Dec-14 2025 | $0.0000024022 | $0.0000022064 | $0.0000024174 | $0.0000022177 | $11,937 | $144,849 |
| Dec-13 2025 | $0.0000022355 | $0.0000022024 | $0.0000023153 | $0.0000023103 | $11,529 | $134,796 |