Cap Mercado $2.09T
-0.06%
Volume 24h $125.28B
-10.95%
BTC % 58.2303%
0.38%
ETH % 9.00637%
-1.52%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Loser Coin (LOWB), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Loser Coin (LOWB) em Dólar USD. Esta tabela mostra 1,839 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0000003003 | $0.0000003003 | $0.0000003367 | $0.0000003352 | $417 | $18,113 |
| May-22 2026 | $0.0000003355 | $0.0000002324 | $0.0000003665 | $0.0000003665 | - | $20,233 |
| May-21 2026 | $0.0000003515 | $0.0000002579 | $0.0000004492 | $0.0000002579 | - | $21,199 |
| May-20 2026 | $0.0000002569 | $0.0000002369 | $0.0000002578 | $0.0000002369 | - | $15,490 |
| May-19 2026 | $0.0000002369 | $0.0000002329 | $0.0000002372 | $0.000000236 | - | $14,288 |
| May-18 2026 | $0.0000002448 | $0.0000002437 | $0.000000247 | $0.0000002437 | $12 | $14,764 |
| May-17 2026 | $0.0000002471 | $0.0000002159 | $0.0000002471 | $0.0000002159 | $69 | $14,904 |
| 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 |