時価総額 $4.11T
0.15%
ボリューム24h $341.12B
-9.24%
BTC % 54.77%
-0.54%
ETH % 12.51%
1.03%
硬貨
32.835
+21
取引所
885
最後の更新
1 分 前
LoveBit (LB) 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0000006401 | $0.0000006258 | $0.0000007574 | $0.0000006967 | $330,855 | - |
| Aug-19 2025 | $0.0000006938 | $0.0000005523 | $0.0000007792 | $0.0000007365 | $283,465 | - |
| Aug-18 2025 | $0.0000007268 | $0.0000007263 | $0.0000008179 | $0.0000008115 | $466,744 | - |
| Aug-17 2025 | $0.0000008123 | $0.0000007475 | $0.0000008265 | $0.0000008065 | $120,223 | - |
| Aug-16 2025 | $0.0000008065 | $0.0000007798 | $0.0000008536 | $0.0000008446 | $305,286 | - |
| Aug-15 2025 | $0.0000008445 | $0.0000007483 | $0.0000008869 | $0.0000007738 | $354,310 | - |
| Aug-14 2025 | $0.0000007792 | $0.0000007739 | $0.0000009466 | $0.0000008964 | $368,902 | - |
| Aug-13 2025 | $0.0000008872 | $0.0000008412 | $0.0000009906 | $0.0000008866 | $279,637 | - |
| Aug-12 2025 | $0.0000008877 | $0.0000008877 | $0.0000011382 | $0.0000010564 | $222,647 | - |
| Aug-11 2025 | $0.0000010579 | $0.0000010393 | $0.000001099 | $0.0000010981 | $279,764 | - |
| Aug-10 2025 | $0.0000010982 | $0.0000010824 | $0.0000011269 | $0.0000011099 | $368,510 | - |
| Aug-09 2025 | $0.0000010973 | $0.0000010858 | $0.0000011567 | $0.0000011567 | $684,013 | - |
| Aug-08 2025 | $0.0000011568 | $0.0000011057 | $0.0000011618 | $0.000001117 | $705,822 | - |
| Aug-07 2025 | $0.0000011171 | $0.0000010448 | $0.0000011919 | $0.0000011093 | $295,740 | - |
| Aug-06 2025 | $0.0000011094 | $0.0000011019 | $0.0000012199 | $0.0000011234 | $505,381 | - |