Cap Mercado $3.57T
2.56%
Volume 24h $295.96B
-21.18%
BTC % 57.57%
-1.7%
ETH % 8.96%
5.13%
Moedas
31.834
+22
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 |
|---|---|---|---|---|---|---|
| May-13 2025 | $0.0000021423 | $0.0000020324 | $0.0000022517 | $0.0000022511 | $24,268 | $129,180 |
| May-12 2025 | $0.0000022504 | $0.0000021484 | $0.0000022811 | $0.0000021484 | $24,720 | $135,697 |
| May-11 2025 | $0.0000021493 | $0.0000021474 | $0.0000021504 | $0.0000021474 | $16,766 | $129,598 |
| May-10 2025 | $0.0000021487 | $0.0000021363 | $0.0000022921 | $0.0000022569 | $13,239 | $129,561 |
| May-09 2025 | $0.0000022588 | $0.0000020618 | $0.0000022914 | $0.0000020639 | $18,066 | $136,204 |
| May-08 2025 | $0.0000020637 | $0.0000017717 | $0.0000023986 | $0.0000018122 | $24,476 | $124,439 |
| May-07 2025 | $0.0000018132 | $0.0000017488 | $0.0000018135 | $0.0000017497 | $21,241 | $109,331 |
| May-06 2025 | $0.0000017499 | $0.0000017246 | $0.000001751 | $0.000001727 | $17,001 | $105,518 |
| May-05 2025 | $0.0000017259 | $0.000001723 | $0.0000017281 | $0.000001723 | $17,680 | $104,067 |
| May-04 2025 | $0.000001724 | $0.0000017221 | $0.0000017256 | $0.0000017253 | $17,015 | $103,953 |
| May-03 2025 | $0.0000017245 | $0.0000017224 | $0.0000017895 | $0.0000017694 | $16,207 | $103,982 |
| May-02 2025 | $0.0000017542 | $0.0000017206 | $0.0000020642 | $0.0000020642 | $15,630 | $105,776 |
| May-01 2025 | $0.0000020682 | $0.0000019244 | $0.0000023154 | $0.000001925 | $18,460 | $124,712 |
| Apr-30 2025 | $0.0000019241 | $0.0000017463 | $0.0000019752 | $0.0000017484 | $16,239 | $116,022 |
| Apr-29 2025 | $0.0000017454 | $0.0000017454 | $0.0000017484 | $0.0000017476 | $17,611 | $105,245 |