Cap Mercado $4.52T
0.84%
Volume 24h $353.90B
-13.18%
BTC % 54.49%
0%
ETH % 12.16%
0.41%
Moedas
33.323
+1
Trocas
885
Última atualização
48 Segundos atrás
Preços históricos de LoveBit (LB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0000005102 | $0.0000005041 | $0.0000006887 | $0.0000006887 | $261,064 | - |
| Oct-03 2025 | $0.0000005844 | $0.0000005404 | $0.0000008324 | $0.0000007679 | $365,723 | - |
| Oct-02 2025 | $0.0000007605 | $0.0000005644 | $0.0000008494 | $0.0000006103 | $283,926 | - |
| Oct-01 2025 | $0.0000006028 | $0.000000486 | $0.0000006217 | $0.0000005007 | $308,890 | - |
| Sep-30 2025 | $0.0000005031 | $0.0000004871 | $0.0000005423 | $0.0000005373 | $213,781 | - |
| Sep-29 2025 | $0.0000005352 | $0.0000005092 | $0.0000006481 | $0.0000006481 | $136,827 | - |
| Sep-28 2025 | $0.0000006172 | $0.0000004751 | $0.0000007293 | $0.0000006384 | $214,073 | - |
| Sep-27 2025 | $0.0000006452 | $0.0000006074 | $0.0000007259 | $0.0000006242 | $181,407 | - |
| Sep-26 2025 | $0.0000006176 | $0.0000005367 | $0.0000006763 | $0.0000005645 | $253,274 | - |
| Sep-25 2025 | $0.0000005388 | $0.0000005272 | $0.0000005941 | $0.0000005381 | $249,368 | - |
| Sep-24 2025 | $0.0000005401 | $0.0000005263 | $0.0000005571 | $0.0000005371 | $149,077 | - |
| Sep-23 2025 | $0.0000005371 | $0.0000005303 | $0.0000005463 | $0.0000005444 | $127,375 | - |
| Sep-22 2025 | $0.0000005445 | $0.0000005303 | $0.0000005684 | $0.0000005342 | $146,889 | - |
| Sep-21 2025 | $0.0000005342 | $0.0000005282 | $0.0000005473 | $0.0000005372 | $145,649 | - |
| Sep-20 2025 | $0.0000005372 | $0.0000005171 | $0.0000005472 | $0.0000005233 | $153,813 | - |