Cap Mercado $2.51T
4.25%
Volume 24h $390.72B
-60.37%
BTC % 53.99%
0.14%
ETH % 9.66%
2.79%
Moedas
34.202
+2
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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.0000003695 | $0.0000003599 | $0.0000003731 | $0.0000003601 | $147,609 | - |
| Feb-05 2026 | $0.0000003636 | $0.0000003518 | $0.0000003783 | $0.000000377 | $135,092 | - |
| Feb-04 2026 | $0.0000003769 | $0.0000003767 | $0.0000003795 | $0.0000003794 | $234,541 | - |
| Feb-03 2026 | $0.0000003658 | $0.0000003658 | $0.000000402 | $0.0000003785 | $119,077 | - |
| Feb-02 2026 | $0.000000384 | $0.0000003723 | $0.000000387 | $0.0000003729 | $84,942 | - |
| Feb-01 2026 | $0.0000003705 | $0.0000003612 | $0.0000003841 | $0.0000003822 | $118,716 | - |
| Jan-31 2026 | $0.000000382 | $0.0000003752 | $0.000000403 | $0.0000003752 | $152,229 | - |
| Jan-30 2026 | $0.0000003752 | $0.0000003751 | $0.0000004041 | $0.0000003762 | $138,647 | - |
| Jan-29 2026 | $0.0000003918 | $0.0000003918 | $0.0000004082 | $0.0000004058 | $74,138 | - |
| Jan-28 2026 | $0.0000004059 | $0.0000004033 | $0.0000004161 | $0.0000004059 | $219,477 | - |
| Jan-27 2026 | $0.0000004064 | $0.000000405 | $0.0000004119 | $0.0000004083 | $170,033 | - |
| Jan-26 2026 | $0.0000004083 | $0.000000404 | $0.0000004166 | $0.000000404 | $189,994 | - |
| Jan-25 2026 | $0.000000411 | $0.0000003878 | $0.0000004235 | $0.0000003878 | $157,440 | - |
| Jan-24 2026 | $0.0000004237 | $0.0000003947 | $0.0000004291 | $0.0000004098 | $209,018 | - |
| Jan-23 2026 | $0.0000004006 | $0.0000004006 | $0.0000004212 | $0.0000004172 | $129,138 | - |