시가총액 $2.03T
-1%
볼륨 24시간 $92.18B
24.99%
BTC % 57.739%
-0.3%
ETH % 9.26598%
0.69%
코인
34.665
거래소
204
실시간
Lyvely (LVLY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Lyvely (LVLY) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 626 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 | - |