Cap Mercado $3.47T
-0.01%
Volume 24h $228.34B
BTC % 54.98%
-0.09%
ETH % 11.02%
0.72%
Moedas
33.671
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.0000034417 | $0.0000031155 | $0.0000034479 | $0.0000031249 | $12,618 | $207,525 |
| Nov-14 2025 | $0.0000034475 | $0.0000030399 | $0.0000034926 | $0.0000032187 | $10,433 | $207,874 |
| Nov-13 2025 | $0.0000030462 | $0.0000030276 | $0.0000034743 | $0.0000033594 | $10,589 | $183,679 |
| Nov-12 2025 | $0.0000031545 | $0.0000031367 | $0.0000033701 | $0.0000031761 | $10,565 | $190,210 |
| Nov-11 2025 | $0.0000033845 | $0.0000030387 | $0.0000034169 | $0.0000030553 | $9,771 | $204,078 |
| Nov-10 2025 | $0.0000030444 | $0.0000029866 | $0.0000032117 | $0.0000030348 | $9,556 | $183,572 |
| Nov-09 2025 | $0.0000030348 | $0.0000028485 | $0.0000030461 | $0.0000028485 | $11,498 | $182,990 |
| Nov-08 2025 | $0.0000029146 | $0.000002914 | $0.0000032015 | $0.0000032015 | $10,365 | $175,745 |
| Nov-07 2025 | $0.0000031892 | $0.0000029476 | $0.0000032674 | $0.0000029949 | $10,114 | $192,303 |
| Nov-06 2025 | $0.0000029845 | $0.0000028957 | $0.0000038216 | $0.0000038138 | $10,014 | $179,958 |
| Nov-05 2025 | $0.0000036919 | $0.0000031464 | $0.000003782 | $0.0000031988 | $9,856 | $222,615 |
| Nov-04 2025 | $0.0000032087 | $0.0000026464 | $0.0000044389 | $0.0000026498 | $9,263 | $193,480 |
| Nov-03 2025 | $0.0000026505 | $0.0000026468 | $0.0000031407 | $0.0000031407 | $9,038 | $159,817 |
| Nov-02 2025 | $0.0000030868 | $0.0000030436 | $0.0000036208 | $0.0000036134 | $10,351 | $186,130 |
| Nov-01 2025 | $0.0000036023 | $0.0000035368 | $0.0000038564 | $0.0000035489 | $10,329 | $217,213 |