Lyvely Historical Data

LVLY Page 11
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 0.211
+7.51%
$ 210.51 million $ 432,474
Nov 23, 2024 $ 0.196
+13.87%
$ 195.81 million $ 423,722
Nov 22, 2024 $ 0.172
-10.32%
$ 171.9 million $ 500,022
Nov 21, 2024 $ 0.192
-22.70%
$ 191.81 million $ 824,145
Nov 20, 2024 $ 0.248
-0.19%
$ 248.31 million $ 1.6 million
Nov 19, 2024 $ 0.249
+55.56%
$ 248.78 million $ 2.97 million
Nov 18, 2024 $ 0.16
+23.78%
$ 159.93 million $ 873,931
Nov 17, 2024 $ 0.129
+48.50%
$ 129.11 million $ 850,434
Nov 16, 2024 $ 0.0869
+0.57%
$ 86.93 million $ 344,738
Nov 15, 2024 $ 0.0864
-0.02%
$ 86.42 million $ 243,827
Nov 14, 2024 $ 0.0864
+5.65%
$ 86.45 million $ 295,370
Nov 13, 2024 $ 0.0818
-0.66%
$ 81.83 million $ 152,034
Nov 12, 2024 $ 0.0824
+0.79%
$ 82.37 million $ 144,704
Nov 11, 2024 $ 0.0817
+6.95%
$ 81.73 million $ 326,276
Nov 10, 2024 $ 0.0764
-4.28%
$ 76.42 million $ 325,467
Nov 9, 2024 $ 0.0798
+13.06%
$ 79.84 million $ 385,384
Nov 8, 2024 $ 0.0706
-5.66%
$ 70.61 million $ 358,385
Nov 7, 2024 $ 0.0748
-3.75%
$ 74.85 million $ 440,305
Nov 6, 2024 $ 0.0778
-5.77%
$ 77.79 million $ 380,212
Nov 5, 2024 $ 0.0825
-2.79%
$ 82.49 million $ 394,444
Nov 4, 2024 $ 0.0848
-3.01%
$ 84.8 million $ 123,932
Nov 3, 2024 $ 0.0874
-0.50%
$ 87.43 million $ 329,781
Nov 2, 2024 $ 0.0879
+1.06%
$ 87.87 million $ 319,588
Nov 1, 2024 $ 0.0869
+1.17%
$ 86.95 million $ 323,919
Oct 31, 2024 $ 0.0859
-3.09%
$ 85.95 million $ 285,292
Oct 30, 2024 $ 0.0887
-1.44%
$ 88.69 million $ 274,860
Oct 29, 2024 $ 0.09
-0.59%
$ 89.99 million $ 319,011
Oct 28, 2024 $ 0.0905
-2.31%
$ 90.53 million $ 298,759
Oct 27, 2024 $ 0.0927
+2.60%
$ 92.66 million $ 315,500
Oct 26, 2024 $ 0.0903
+2.32%
$ 90.31 million $ 310,056
Oct 25, 2024 $ 0.0883
-5.02%
$ 88.27 million $ 75,416
Oct 24, 2024 $ 0.0929
-1.34%
$ 92.94 million $ 278,992
Oct 23, 2024 $ 0.0942
+3.80%
$ 94.2 million $ 343,969
Oct 22, 2024 $ 0.0907
-2.69%
$ 90.73 million $ 223,685
Oct 21, 2024 $ 0.0932
+5.85%
$ 93.24 million $ 426,389
Oct 20, 2024 $ 0.0881
+2.61%
$ 88.08 million $ 390,022
Oct 19, 2024 $ 0.0858
+1.81%
$ 85.84 million $ 273,850
Oct 18, 2024 $ 0.0843
-1.15%
$ 84.32 million $ 295,939
Oct 17, 2024 $ 0.0851
+2.37%
$ 85.1 million $ 316,364
Oct 16, 2024 $ 0.0835
+3.79%
$ 83.46 million $ 146,641
Oct 15, 2024 $ 0.0804
-2.39%
$ 80.4 million $ 416,480
Oct 14, 2024 $ 0.0824
-1.82%
$ 82.36 million $ 16,438
Oct 13, 2024 $ 0.0839
-2.92%
$ 83.89 million $ 21,342
Oct 12, 2024 $ 0.0864
+7.16%
$ 86.42 million $ 200,806
Oct 11, 2024 $ 0.0806
-6.01%
$ 80.65 million $ 71,286
Download