시가총액 $4.08T
-0.81%
볼륨 24시간 $338.94B
4.33%
BTC % 55.41%
0.46%
ETH % 11.87%
-1.17%
코인
33.555
+12
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.000000405 | $0.0000004046 | $0.0000004199 | $0.0000004099 | $10,369 | - |
| Oct-27 2025 | $0.00000041 | $0.00000041 | $0.0000004171 | $0.0000004117 | $32,461 | - |
| Oct-26 2025 | $0.0000004099 | $0.0000004099 | $0.0000004459 | $0.0000004438 | $96,037 | - |
| Oct-25 2025 | $0.0000004421 | $0.0000004036 | $0.0000004456 | $0.0000004259 | $101,880 | - |
| Oct-24 2025 | $0.0000004143 | $0.0000004135 | $0.0000004542 | $0.0000004427 | $73,129 | - |
| Oct-23 2025 | $0.0000004142 | $0.0000004135 | $0.000000469 | $0.0000004399 | $92,187 | - |
| Oct-22 2025 | $0.0000004398 | $0.0000004183 | $0.0000004598 | $0.0000004494 | $145,867 | - |
| Oct-21 2025 | $0.0000004479 | $0.0000004139 | $0.0000004781 | $0.0000004222 | $120,619 | - |
| Oct-20 2025 | $0.0000004226 | $0.0000004119 | $0.0000004759 | $0.0000004701 | $140,721 | - |
| Oct-19 2025 | $0.0000004674 | $0.0000004674 | $0.0000005456 | $0.0000004801 | $204,653 | - |
| Oct-18 2025 | $0.0000004572 | $0.000000431 | $0.000000546 | $0.0000004552 | $184,871 | - |
| Oct-17 2025 | $0.0000004548 | $0.0000004142 | $0.0000005515 | $0.0000004582 | $219,826 | - |
| Oct-16 2025 | $0.0000004623 | $0.0000004035 | $0.0000005001 | $0.0000004235 | $183,059 | - |
| Oct-15 2025 | $0.0000004302 | $0.0000004144 | $0.0000005262 | $0.0000005262 | $106,125 | - |
| Oct-14 2025 | $0.0000005262 | $0.0000004176 | $0.0000005262 | $0.0000004176 | $238,530 | - |