시가총액 $2.73T
-1.47%
볼륨 24시간 $286.22B
17.92%
BTC % 55.74%
0.07%
ETH % 9.96%
-1.7%
코인
34.542
+4
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 |
|---|---|---|---|---|---|---|
| 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 | - |