Cap Mercado $4.17T
3.33%
Volume 24h $269.10B
37.38%
BTC % 54.93%
-0.52%
ETH % 12.17%
2.79%
Moedas
33.518
+1
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.0000040937 | $0.0000040925 | $0.0000040969 | $0.0000040942 | $17,516 | $246,840 |
| Oct-24 2025 | $0.0000040967 | $0.0000040674 | $0.0000041438 | $0.0000041415 | $17,698 | $247,022 |
| Oct-23 2025 | $0.0000041446 | $0.0000040404 | $0.0000041446 | $0.0000041095 | $16,579 | $249,908 |
| Oct-22 2025 | $0.0000042497 | $0.0000035927 | $0.0000042522 | $0.000003676 | $11,431 | $256,247 |
| Oct-21 2025 | $0.0000036738 | $0.0000035564 | $0.0000037861 | $0.0000036713 | $17,755 | $221,521 |
| Oct-20 2025 | $0.0000036695 | $0.0000032462 | $0.0000036739 | $0.0000034981 | $17,983 | $221,263 |
| Oct-19 2025 | $0.0000034972 | $0.0000034366 | $0.0000034991 | $0.0000034372 | $10,482 | $210,872 |
| Oct-18 2025 | $0.0000034371 | $0.0000031998 | $0.000003439 | $0.0000034211 | $9,765 | $207,252 |
| Oct-17 2025 | $0.0000034254 | $0.000003187 | $0.000003703 | $0.0000035827 | $16,541 | $206,542 |
| Oct-16 2025 | $0.0000035807 | $0.0000035807 | $0.0000040244 | $0.0000040244 | $17,083 | $215,910 |
| Oct-15 2025 | $0.0000040268 | $0.0000039419 | $0.0000041903 | $0.0000041888 | $17,950 | $242,809 |
| Oct-14 2025 | $0.0000041911 | $0.0000041648 | $0.00000443 | $0.00000443 | $16,264 | $252,713 |
| Oct-13 2025 | $0.0000044301 | $0.0000040217 | $0.000004545 | $0.0000042491 | $16,601 | $267,124 |
| Oct-12 2025 | $0.0000042431 | $0.0000040745 | $0.0000046492 | $0.0000045135 | $21,172 | $255,850 |
| Oct-11 2025 | $0.0000045137 | $0.0000044906 | $0.0000052826 | $0.0000052826 | $17,446 | $272,165 |