時価総額 $2.73T
-1.5%
ボリューム24h $278.03B
15.03%
BTC % 55.76%
0.05%
ETH % 9.99%
-1.4%
硬貨
34.542
+4
取引所
885
最後の更新
19 秒 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.0000001967 | $0.0000001885 | $0.0000002082 | $0.0000002082 | $24,711 | - |
| Apr-28 2026 | $0.0000002082 | $0.0000002049 | $0.0000002087 | $0.0000002079 | $87,959 | - |
| Apr-27 2026 | $0.0000002079 | $0.0000002052 | $0.0000002112 | $0.0000002052 | $84,196 | - |
| Apr-26 2026 | $0.0000002053 | $0.0000002009 | $0.0000002053 | $0.0000002043 | $81,286 | - |
| Apr-25 2026 | $0.0000002042 | $0.0000002001 | $0.0000002063 | $0.0000002048 | $90,211 | - |
| Apr-24 2026 | $0.0000002094 | $0.0000001979 | $0.0000002701 | $0.0000002701 | $91,798 | - |
| Apr-23 2026 | $0.0000002097 | $0.0000001831 | $0.0000002107 | $0.0000002081 | $23,497 | - |
| Apr-22 2026 | $0.0000002081 | $0.0000001699 | $0.0000002105 | $0.00000017 | $23,658 | - |
| Apr-21 2026 | $0.00000017 | $0.00000017 | $0.000000226 | $0.0000002202 | $124 | - |
| Apr-20 2026 | $0.0000002202 | $0.000000193 | $0.00000023 | $0.0000002011 | $26,821 | - |
| Apr-19 2026 | $0.0000002011 | $0.0000002 | $0.000000211 | $0.0000002082 | $22,106 | - |
| Apr-18 2026 | $0.0000002082 | $0.0000002081 | $0.0000002088 | $0.0000002088 | $48,573 | - |
| Apr-17 2026 | $0.0000002088 | $0.0000002032 | $0.0000002088 | $0.000000206 | $21,903 | - |
| Apr-16 2026 | $0.000000206 | $0.0000001989 | $0.0000002109 | $0.0000002109 | $23,936 | - |
| Apr-15 2026 | $0.0000002106 | $0.0000002038 | $0.0000002124 | $0.0000002124 | $59,540 | - |