Cap Mercado $2.44T
3.51%
Volume 24h $170.94B
23.44%
BTC % 52.88%
0.11%
ETH % 12.99%
-1.23%
Moedas
28.893
+16
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de LOVECHAIN (LCI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.00016703 | $0.00015349 | $0.00016703 | $0.00016034 | $12,934 | - |
| Sep-25 2024 | $0.00015384 | $0.00015374 | $0.00017094 | $0.00016743 | $11,180 | - |
| Sep-24 2024 | $0.00016743 | $0.00016384 | $0.00017487 | $0.00016974 | $9,087 | - |
| Sep-23 2024 | $0.00017489 | $0.00016946 | $0.00018325 | $0.00017811 | $19,645 | - |
| Sep-22 2024 | $0.00017824 | $0.00016497 | $0.00019115 | $0.00017661 | $37,552 | - |
| Sep-21 2024 | $0.00017114 | $0.00014034 | $0.00018047 | $0.00014034 | $57,592 | - |
| Sep-20 2024 | $0.00014037 | $0.00013125 | $0.00016845 | $0.00016845 | $45,434 | - |
| Sep-19 2024 | $0.00016866 | $0.0001568 | $0.00017519 | $0.00016858 | $28,545 | - |
| Sep-18 2024 | $0.00016647 | $0.00015907 | $0.00017133 | $0.00016318 | $26,992 | - |
| Sep-17 2024 | $0.00017043 | $0.00015956 | $0.00021791 | $0.00020967 | $184,994 | - |
| Sep-16 2024 | $0.00021744 | $0.00018177 | $0.00022155 | $0.00022155 | $320,445 | - |
| Sep-15 2024 | $0.00022354 | $0.00018024 | $0.00026202 | $0.00020008 | $290,088 | - |
| Sep-14 2024 | $0.00017013 | $0.00017011 | $0.00111099 | $0.00111099 | $2,820,287 | - |
| Sep-13 2024 | $0.0010506 | $0.00102075 | $0.00307049 | $0.00307049 | $8,409,744 | - |
| Sep-12 2024 | $0.00367926 | $0.00351 | $0.00828278 | $0.00828278 | $13,096,064 | - |