시가총액 $2.13T
-3.01%
볼륨 24시간 $91.10B
-5%
BTC % 58.0191%
-0.33%
ETH % 9.3336%
-0.52%
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 605 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-08 2026 | $0.003601 | $0.003404 | $0.00365 | $0.003404 | $16,564 | - |
| Jun-07 2026 | $0.003407 | $0.003402 | $0.003525 | $0.003525 | $15,748 | - |
| Jun-06 2026 | $0.003502 | $0.003502 | $0.003637 | $0.003633 | $17,366 | - |
| Jun-05 2026 | $0.003632 | $0.003477 | $0.00401599 | $0.00401599 | $21,401 | - |
| Jun-04 2026 | $0.00401599 | $0.003443 | $0.004301 | $0.004301 | $23,277 | - |
| Jun-03 2026 | $0.0043 | $0.0043 | $0.004338 | $0.00430399 | $19,256 | - |
| Jun-02 2026 | $0.004306 | $0.004306 | $0.004906 | $0.004903 | $24,199 | - |
| Jun-01 2026 | $0.004906 | $0.004903 | $0.005454 | $0.005414 | $25,656 | - |
| May-31 2026 | $0.005419 | $0.0054 | $0.00545 | $0.005423 | $25,828 | - |
| May-30 2026 | $0.005421 | $0.005403 | $0.005466 | $0.005417 | $26,665 | - |
| May-29 2026 | $0.005417 | $0.005406 | $0.005472 | $0.005412 | $27,676 | - |
| May-28 2026 | $0.005406 | $0.0054 | $0.005445 | $0.005424 | $25,183 | - |
| May-27 2026 | $0.005431 | $0.0054 | $0.00546 | $0.00541 | $26,251 | - |
| May-26 2026 | $0.005403 | $0.005402 | $0.005454 | $0.005412 | $27,944 | - |
| May-25 2026 | $0.00542 | $0.0054 | $0.005447 | $0.005402 | $24,227 | - |