Cap Mercado $2.77T
-0.76%
Volume 24h $112.11B
-49.47%
BTC % 56.51%
-0.07%
ETH % 9.54%
-0.41%
Moedas
34.639
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-16 2026 | $0.0000002159 | $0.00000017 | $0.000000257 | $0.000000257 | - | $13,020 |
| May-15 2026 | $0.000000193 | $0.0000001378 | $0.0000003361 | $0.0000001378 | - | $11,637 |
| May-14 2026 | $0.0000001378 | $0.0000001362 | $0.0000001939 | $0.0000001939 | - | $8,314 |
| May-13 2026 | $0.0000001939 | $0.0000001843 | $0.0000002094 | $0.0000001843 | - | $11,697 |
| May-12 2026 | $0.0000001842 | $0.0000001211 | $0.000000191 | $0.0000001402 | - | $11,112 |
| May-11 2026 | $0.0000001402 | $0.0000001399 | $0.000000141 | $0.0000001409 | $3 | $8,457 |
| May-10 2026 | $0.0000001416 | $0.0000001397 | $0.0000001416 | $0.0000001403 | $2 | $8,539 |
| May-09 2026 | $0.0000001403 | $0.00000014 | $0.0000001403 | $0.00000014 | - | $8,466 |
| May-08 2026 | $0.00000014 | $0.0000001393 | $0.00000014 | $0.0000001396 | - | $8,446 |
| May-07 2026 | $0.0000001396 | $0.0000001396 | $0.0000001406 | $0.0000001404 | $1 | $8,423 |
| May-06 2026 | $0.0000001404 | $0.0000001249 | $0.000000148 | $0.0000001249 | - | $8,468 |
| May-05 2026 | $0.0000001249 | $0.0000001007 | $0.0000001249 | $0.0000001007 | - | $7,536 |
| May-04 2026 | $0.0000001007 | $0.0000000953 | $0.0000001015 | $0.0000000953 | $14 | $6,074 |
| May-03 2026 | $0.0000000953 | $0.000000074 | $0.0000000961 | $0.000000074 | - | $5,748 |
| May-02 2026 | $0.000000074 | $0.0000000739 | $0.0000001449 | $0.0000001139 | $191 | $4,463 |