時価総額 $2.05T
-0.47%
ボリューム24h $81.75B
27.52%
BTC % 57.8407%
-0.38%
ETH % 9.29149%
1.2%
硬貨
34.665
取引所
204
ライブ
Lyvely (LVLY) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lyvely (LVLY) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 626 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.003409 | $0.003402 | $0.003435 | $0.003414 | $16,631 | - |
| Jun-28 2026 | $0.00341 | $0.003404 | $0.003452 | $0.003417 | $17,543 | - |
| Jun-27 2026 | $0.003405 | $0.003403 | $0.003436 | $0.003432 | $15,531 | - |
| Jun-26 2026 | $0.003407 | $0.0034 | $0.003436 | $0.003409 | $15,848 | - |
| Jun-25 2026 | $0.003405 | $0.003402 | $0.003421 | $0.003416 | $15,965 | - |
| Jun-24 2026 | $0.003407 | $0.003405 | $0.003433 | $0.003427 | $17,162 | - |
| Jun-23 2026 | $0.003418 | $0.003404 | $0.003434 | $0.003412 | $15,779 | - |
| Jun-22 2026 | $0.003406 | $0.003404 | $0.003433 | $0.003416 | $16,042 | - |
| Jun-21 2026 | $0.003408 | $0.0034 | $0.003435 | $0.0034 | $16,016 | - |
| Jun-20 2026 | $0.003419 | $0.0034 | $0.003437 | $0.003417 | $15,308 | - |
| Jun-19 2026 | $0.003405 | $0.0034 | $0.003436 | $0.003435 | $17,154 | - |
| Jun-18 2026 | $0.003405 | $0.0034 | $0.003437 | $0.003437 | $15,589 | - |
| Jun-17 2026 | $0.003406 | $0.003401 | $0.003433 | $0.003402 | $16,179 | - |
| Jun-16 2026 | $0.003404 | $0.0034 | $0.003436 | $0.003436 | $15,918 | - |
| Jun-15 2026 | $0.00343 | $0.003406 | $0.003438 | $0.003417 | $15,554 | - |