Cap Mercado $3.40T
1.69%
Volume 24h $417.79B
9.24%
BTC % 54.49%
-0.88%
ETH % 11.04%
1.54%
Moedas
33.680
+7
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.0000004184 | $0.0000004183 | $0.0000004187 | $0.0000004185 | $1 | - |
| Nov-16 2025 | $0.0000004187 | $0.0000003997 | $0.0000004188 | $0.0000004187 | $12,906 | - |
| Nov-15 2025 | $0.0000004187 | $0.0000004046 | $0.0000004188 | $0.0000004187 | $6,526 | - |
| Nov-14 2025 | $0.0000004186 | $0.0000003691 | $0.000000419 | $0.0000004187 | $6,331 | - |
| Nov-13 2025 | $0.0000004187 | $0.0000003999 | $0.0000004201 | $0.0000004201 | $7,102 | - |
| Nov-12 2025 | $0.0000004198 | $0.0000004149 | $0.0000004223 | $0.0000004199 | $1,603 | - |
| Nov-11 2025 | $0.0000004199 | $0.0000004048 | $0.0000004238 | $0.0000004236 | $5,399 | - |
| Nov-10 2025 | $0.0000004236 | $0.0000003617 | $0.0000004287 | $0.0000004287 | $24,848 | - |
| Nov-09 2025 | $0.0000004287 | $0.0000004098 | $0.0000004288 | $0.0000004199 | $11,899 | - |
| Nov-08 2025 | $0.0000004199 | $0.0000004048 | $0.00000042 | $0.0000004198 | $22,061 | - |
| Nov-07 2025 | $0.0000004199 | $0.0000003996 | $0.0000004199 | $0.0000003997 | $5,856 | - |
| Nov-06 2025 | $0.0000003997 | $0.00000036 | $0.0000004251 | $0.0000004251 | $11,246 | - |
| Nov-05 2025 | $0.0000004199 | $0.0000003961 | $0.0000004289 | $0.0000003961 | $17,410 | - |
| Nov-04 2025 | $0.000000396 | $0.000000396 | $0.000000429 | $0.0000004287 | $9,537 | - |
| Nov-03 2025 | $0.0000004287 | $0.0000004199 | $0.000000429 | $0.0000004288 | $15,984 | - |