Cap Mercado $3.99T
2.45%
Volume 24h $367.98B
-36.99%
BTC % 59.18%
-0.79%
ETH % 9.58%
3.86%
Moedas
32.443
+20
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.0000046545 | $0.0000046345 | $0.0000048926 | $0.0000048926 | $81,325 | $280,658 |
| Jul-14 2025 | $0.0000048917 | $0.0000046216 | $0.0000048917 | $0.0000046216 | $81,950 | $294,958 |
| Jul-13 2025 | $0.0000046226 | $0.0000046196 | $0.0000046894 | $0.000004676 | $77,474 | $278,733 |
| Jul-12 2025 | $0.0000046768 | $0.0000046572 | $0.000005085 | $0.000005085 | $82,105 | $281,998 |
| Jul-11 2025 | $0.0000050841 | $0.0000044321 | $0.0000053315 | $0.0000044321 | $89,347 | $306,561 |
| Jul-10 2025 | $0.0000044344 | $0.0000043854 | $0.0000049104 | $0.0000049101 | $86,496 | $267,385 |
| Jul-09 2025 | $0.0000049094 | $0.0000042279 | $0.0000049138 | $0.000004228 | $82,070 | $296,025 |
| Jul-08 2025 | $0.00000423 | $0.0000041873 | $0.0000042514 | $0.0000041991 | $84,470 | $255,057 |
| Jul-07 2025 | $0.0000041994 | $0.0000039805 | $0.0000042467 | $0.0000039805 | $80,127 | $253,214 |
| Jul-06 2025 | $0.0000039829 | $0.0000039804 | $0.0000041469 | $0.0000040021 | $82,788 | $240,161 |
| Jul-05 2025 | $0.0000039992 | $0.0000039988 | $0.0000043734 | $0.0000043102 | $83,165 | $241,141 |
| Jul-04 2025 | $0.0000043452 | $0.0000039133 | $0.0000046247 | $0.0000039774 | $56,097 | $262,002 |
| Jul-03 2025 | $0.00000396 | $0.0000036159 | $0.00000396 | $0.0000038378 | $66,969 | $238,778 |
| Jul-02 2025 | $0.0000038355 | $0.0000032338 | $0.0000039004 | $0.0000033303 | $53,007 | $231,270 |
| Jul-01 2025 | $0.0000033318 | $0.0000032637 | $0.0000040418 | $0.0000035007 | $57,114 | $200,901 |