Cap Mercado $3.16T
-0.51%
Volume 24h $189.91B
36.26%
BTC % 55.12%
-0.07%
ETH % 11.16%
-0.09%
Moedas
33.866
+1
Trocas
885
Última atualização
14 Segundos 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-25 2025 | $0.0000008162 | $0.0000007853 | $0.0000008332 | $0.0000007854 | $12,317 | $49,217 |
| Dec-24 2025 | $0.0000008027 | $0.0000007817 | $0.0000008491 | $0.0000008145 | $10,692 | $48,404 |
| Dec-23 2025 | $0.000000819 | $0.0000007988 | $0.0000008546 | $0.000000849 | $11,157 | $49,386 |
| Dec-22 2025 | $0.000000849 | $0.0000007617 | $0.0000010257 | $0.0000010257 | $7,997 | $51,193 |
| Dec-21 2025 | $0.0000010313 | $0.0000009957 | $0.00000107 | $0.0000010024 | $11,232 | $62,185 |
| Dec-20 2025 | $0.0000010025 | $0.0000009736 | $0.0000010668 | $0.0000010291 | $9,871 | $60,449 |
| Dec-19 2025 | $0.000001038 | $0.0000009322 | $0.0000011148 | $0.0000009404 | $11,698 | $62,593 |
| Dec-18 2025 | $0.0000009405 | $0.0000009405 | $0.0000012617 | $0.0000012094 | $13,634 | $56,710 |
| Dec-17 2025 | $0.0000012053 | $0.0000011166 | $0.0000013487 | $0.0000011448 | $12,916 | $72,680 |
| Dec-16 2025 | $0.0000010969 | $0.0000010229 | $0.00000243 | $0.00000243 | $17,541 | $66,144 |
| Dec-15 2025 | $0.0000024254 | $0.0000023141 | $0.0000024859 | $0.0000023972 | $12,066 | $146,244 |
| Dec-14 2025 | $0.0000024022 | $0.0000022064 | $0.0000024174 | $0.0000022177 | $11,937 | $144,849 |
| Dec-13 2025 | $0.0000022355 | $0.0000022024 | $0.0000023153 | $0.0000023103 | $11,529 | $134,796 |
| Dec-12 2025 | $0.0000023048 | $0.0000023037 | $0.000002311 | $0.0000023043 | $11,706 | $138,978 |
| Dec-11 2025 | $0.0000023024 | $0.0000023024 | $0.0000025425 | $0.0000025243 | $11,922 | $138,831 |