Cap Mercado $3.28T
-0.97%
Volume 24h $193.88B
-30.36%
BTC % 54.62%
-0.05%
ETH % 11.24%
-0.8%
Moedas
33.767
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Loser Coin (LOWB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.0000016235 | $0.0000015012 | $0.0000016572 | $0.0000015602 | $12,295 | $97,892 |
| Dec-04 2025 | $0.0000015304 | $0.0000010551 | $0.0000018664 | $0.0000017464 | $9,270 | $92,282 |
| Dec-03 2025 | $0.0000017682 | $0.0000017501 | $0.0000026808 | $0.0000025346 | $11,061 | $106,623 |
| Dec-02 2025 | $0.000002516 | $0.0000021261 | $0.0000026214 | $0.0000024345 | $12,763 | $151,707 |
| Dec-01 2025 | $0.0000024865 | $0.000002156 | $0.0000033984 | $0.0000033984 | $13,383 | $149,931 |
| Nov-30 2025 | $0.000003398 | $0.0000031827 | $0.0000034415 | $0.0000034415 | $13,735 | $204,893 |
| Nov-29 2025 | $0.0000032667 | $0.0000032488 | $0.0000034287 | $0.0000033778 | $12,121 | $196,973 |
| Nov-28 2025 | $0.0000033902 | $0.0000032114 | $0.00000347 | $0.0000032695 | $12,825 | $204,420 |
| Nov-27 2025 | $0.0000033021 | $0.0000031996 | $0.0000034556 | $0.0000032349 | $12,433 | $199,110 |
| Nov-26 2025 | $0.0000034703 | $0.000003192 | $0.0000034703 | $0.0000033069 | $12,857 | $209,251 |
| Nov-25 2025 | $0.0000032989 | $0.0000031594 | $0.0000034588 | $0.0000031762 | $7,478 | $198,918 |
| Nov-24 2025 | $0.0000031757 | $0.0000028974 | $0.0000034349 | $0.000003046 | $8,413 | $191,489 |
| Nov-23 2025 | $0.0000031287 | $0.0000031287 | $0.00000351 | $0.0000033582 | $11,742 | $188,652 |
| Nov-22 2025 | $0.0000033579 | $0.0000031166 | $0.0000033582 | $0.0000032622 | $11,837 | $202,476 |
| Nov-21 2025 | $0.0000032522 | $0.0000031393 | $0.0000033853 | $0.0000033775 | $9,546 | $196,099 |