Cap Mercado $3.19T
3.25%
Volume 24h $245.77B
-6.09%
BTC % 55.02%
-0.56%
ETH % 11.24%
1.77%
Moedas
33.845
+5
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.0000003871 | $0.0000003801 | $0.0000004183 | $0.0000004183 | $38,720 | - |
| Dec-17 2025 | $0.0000004014 | $0.0000004014 | $0.0000004382 | $0.0000004369 | $136,120 | - |
| Dec-16 2025 | $0.0000004369 | $0.0000004171 | $0.0000004383 | $0.0000004212 | $216,709 | - |
| Dec-15 2025 | $0.0000004213 | $0.0000004114 | $0.0000004447 | $0.0000004168 | $91,077 | - |
| Dec-14 2025 | $0.0000004167 | $0.0000004009 | $0.0000004814 | $0.0000004351 | $263,514 | - |
| Dec-13 2025 | $0.000000435 | $0.0000004091 | $0.000000435 | $0.0000004094 | $142,499 | - |
| Dec-12 2025 | $0.0000004194 | $0.0000004102 | $0.0000004341 | $0.0000004144 | $157,177 | - |
| Dec-11 2025 | $0.0000004145 | $0.0000004144 | $0.0000004274 | $0.000000427 | $110,457 | - |
| Dec-10 2025 | $0.000000427 | $0.0000004138 | $0.0000004277 | $0.0000004159 | $136,111 | - |
| Dec-09 2025 | $0.0000004316 | $0.0000004275 | $0.0000004459 | $0.0000004275 | $119,737 | - |
| Dec-08 2025 | $0.0000004385 | $0.0000004314 | $0.0000004503 | $0.0000004315 | $152,838 | - |
| Dec-07 2025 | $0.0000004314 | $0.0000004274 | $0.000000483 | $0.0000004566 | $210,110 | - |
| Dec-06 2025 | $0.0000004566 | $0.0000004093 | $0.0000005549 | $0.0000004158 | $161,504 | - |
| Dec-05 2025 | $0.0000004158 | $0.000000401 | $0.0000004158 | $0.000000401 | $87,984 | - |
| Dec-04 2025 | $0.000000401 | $0.0000004001 | $0.0000004177 | $0.0000004166 | $202,915 | - |