시가총액 $3.29T
-1.56%
볼륨 24시간 $234.71B
-0.73%
BTC % 54.61%
-0.34%
ETH % 11.36%
0.35%
코인
33.775
+6
거래소
885
마지막 업데이트
19 초 전에
LoveBit (LB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-08 2025 | $0.0000004385 | $0.0000004314 | $0.0000004503 | $0.0000004315 | $152,838 | - |
| Dec-07 2025 | $0.0000004314 | $0.0000004274 | $0.000000483 | $0.0000004566 | $210,110 | - |
| Dec-06 2025 | $0.0000004566 | $0.0000004093 | $0.0000005549 | $0.0000004158 | $161,504 | - |
| Dec-05 2025 | $0.0000004158 | $0.000000401 | $0.0000004158 | $0.000000401 | $87,984 | - |
| Dec-04 2025 | $0.000000401 | $0.0000004001 | $0.0000004177 | $0.0000004166 | $202,915 | - |
| Dec-03 2025 | $0.000000417 | $0.000000417 | $0.0000004348 | $0.0000004348 | $196,534 | - |
| Dec-02 2025 | $0.0000004274 | $0.0000004021 | $0.0000004404 | $0.0000004404 | $44,793 | - |
| Dec-01 2025 | $0.0000004407 | $0.0000004095 | $0.0000005122 | $0.0000004491 | $121,337 | - |
| Nov-30 2025 | $0.0000004347 | $0.0000004138 | $0.0000004559 | $0.0000004493 | $182,155 | - |
| Nov-29 2025 | $0.0000004493 | $0.0000004036 | $0.0000004679 | $0.0000004044 | $169,907 | - |
| Nov-28 2025 | $0.0000004046 | $0.0000003999 | $0.0000004371 | $0.0000004371 | $119,576 | - |
| Nov-27 2025 | $0.0000004373 | $0.000000417 | $0.0000004501 | $0.0000004172 | $122,383 | - |
| Nov-26 2025 | $0.0000004166 | $0.0000003998 | $0.0000004184 | $0.0000003998 | $41,706 | - |
| Nov-25 2025 | $0.0000004098 | $0.0000003997 | $0.0000004099 | $0.0000004099 | $12,238 | - |
| Nov-24 2025 | $0.0000004099 | $0.0000003998 | $0.0000004099 | $0.0000004098 | $10,730 | - |