Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.000004823 | $0.000004717 | $0.0000048414 | $0.0000048414 | $21,231 | $290,817 |
| Aug-19 2025 | $0.0000048394 | $0.0000045424 | $0.0000048867 | $0.0000045458 | $21,075 | $291,806 |
| Aug-18 2025 | $0.0000047476 | $0.0000047461 | $0.0000052174 | $0.0000052166 | $17,374 | $286,271 |
| Aug-17 2025 | $0.0000052238 | $0.0000048359 | $0.0000052244 | $0.0000049801 | $18,973 | $314,985 |
| Aug-16 2025 | $0.0000049802 | $0.0000048978 | $0.0000052114 | $0.0000050308 | $9,178 | $300,293 |
| Aug-15 2025 | $0.0000052149 | $0.0000045722 | $0.0000052149 | $0.0000045734 | $5,096 | $314,444 |
| Aug-14 2025 | $0.0000045729 | $0.0000045539 | $0.0000059521 | $0.0000050903 | $11,055 | $275,736 |
| Aug-13 2025 | $0.0000050619 | $0.0000050329 | $0.0000056006 | $0.0000056006 | $11,327 | $305,217 |
| Aug-12 2025 | $0.0000056032 | $0.0000056032 | $0.0000059119 | $0.000005911 | $7,962 | $337,859 |
| Aug-11 2025 | $0.0000059115 | $0.000005738 | $0.0000059126 | $0.0000057389 | $4,568 | $356,449 |
| Aug-10 2025 | $0.0000057419 | $0.000005642 | $0.0000057419 | $0.000005642 | $14,577 | $346,221 |
| Aug-09 2025 | $0.0000056851 | $0.0000056808 | $0.0000059786 | $0.0000059049 | $15,063 | $342,794 |
| Aug-08 2025 | $0.0000056436 | $0.0000055978 | $0.0000059457 | $0.0000059438 | $14,478 | $340,296 |
| Aug-07 2025 | $0.0000059435 | $0.0000058256 | $0.0000061757 | $0.0000059392 | $42,933 | $358,376 |
| Aug-06 2025 | $0.0000059389 | $0.0000056868 | $0.0000059389 | $0.0000056899 | $83,146 | $358,102 |