Lyvely Historical Data

LVLY Page 11
Download
Date Close Price change Market cap Trading volume
Apr 5, 2025 $ 0.0982
-0.24%
$ 98.22 million $ 105,307
Apr 4, 2025 $ 0.0983
-2.48%
$ 98.25 million $ 146,760
Apr 3, 2025 $ 0.101
-1.76%
$ 100.76 million $ 292,207
Apr 2, 2025 $ 0.103
-1.75%
$ 102.56 million $ 148,621
Apr 1, 2025 $ 0.105
+0.54%
$ 104.52 million $ 123,522
Mar 31, 2025 $ 0.104
-0.74%
$ 103.92 million $ 142,231
Mar 30, 2025 $ 0.105
+0.31%
$ 104.96 million $ 110,533
Mar 29, 2025 $ 0.105
-0.09%
$ 104.63 million $ 98,416
Mar 28, 2025 $ 0.105
+0.00%
$ 104.6 million $ 116,212
Mar 27, 2025 $ 0.105
-0.96%
$ 104.63 million $ 153,496
Mar 26, 2025 $ 0.105
+0.61%
$ 105.49 million $ 168,922
Mar 25, 2025 $ 0.105
+0.01%
$ 105.15 million $ 174,459
Mar 24, 2025 $ 0.105
-0.22%
$ 104.97 million $ 215,429
Mar 23, 2025 $ 0.105
-0.16%
$ 105.05 million $ 240,338
Mar 22, 2025 $ 0.105
+0.09%
$ 105.22 million $ 226,322
Mar 21, 2025 $ 0.105
-0.14%
$ 105.19 million $ 234,635
Mar 20, 2025 $ 0.105
+0.96%
$ 105.34 million $ 131,393
Mar 19, 2025 $ 0.104
-0.72%
$ 104.43 million $ 159,609
Mar 18, 2025 $ 0.105
-1.30%
$ 105.17 million $ 163,245
Mar 17, 2025 $ 0.107
-0.29%
$ 106.56 million $ 170,348
Mar 16, 2025 $ 0.107
+0.14%
$ 106.88 million $ 150,909
Mar 15, 2025 $ 0.107
+0.02%
$ 106.83 million $ 159,411
Mar 14, 2025 $ 0.107
+0.02%
$ 106.86 million $ 155,729
Mar 13, 2025 $ 0.107
-0.09%
$ 106.84 million $ 178,774
Mar 12, 2025 $ 0.107
-0.25%
$ 106.87 million $ 234,993
Mar 11, 2025 $ 0.107
-0.17%
$ 107.12 million $ 186,095
Mar 10, 2025 $ 0.107
-0.34%
$ 107.23 million $ 193,354
Mar 9, 2025 $ 0.108
-0.54%
$ 107.58 million $ 189,421
Mar 8, 2025 $ 0.108
-0.01%
$ 108.15 million $ 193,358
Mar 7, 2025 $ 0.108
-1.04%
$ 108.16 million $ 212,061
Mar 6, 2025 $ 0.109
-0.73%
$ 109.4 million $ 202,096
Mar 5, 2025 $ 0.11
-1.38%
$ 110.18 million $ 211,407
Mar 4, 2025 $ 0.112
-0.92%
$ 111.7 million $ 209,329
Mar 3, 2025 $ 0.113
+0.08%
$ 112.71 million $ 206,893
Mar 2, 2025 $ 0.113
-0.23%
$ 112.68 million $ 193,939
Mar 1, 2025 $ 0.113
-0.50%
$ 112.91 million $ 200,124
Feb 28, 2025 $ 0.113
-1.67%
$ 113.43 million $ 219,094
Feb 27, 2025 $ 0.115
-1.65%
$ 115.26 million $ 246,414
Feb 26, 2025 $ 0.117
+0.52%
$ 117.22 million $ 222,657
Feb 25, 2025 $ 0.117
+3.68%
$ 116.52 million $ 299,341
Feb 24, 2025 $ 0.112
-0.24%
$ 112.39 million $ 203,915
Feb 23, 2025 $ 0.113
-0.66%
$ 112.68 million $ 216,676
Feb 22, 2025 $ 0.113
-0.79%
$ 113.46 million $ 175,786
Feb 21, 2025 $ 0.114
-0.50%
$ 114.35 million $ 172,928
Feb 20, 2025 $ 0.115
-0.79%
$ 114.92 million $ 158,094
Feb 19, 2025 $ 0.116
-0.10%
$ 115.88 million $ 218,897
Feb 18, 2025 $ 0.116
-0.18%
$ 115.95 million $ 250,981
Feb 17, 2025 $ 0.116
+0.42%
$ 116.21 million $ 520,206
Feb 16, 2025 $ 0.116
-0.26%
$ 115.72 million $ 604,078
Feb 15, 2025 $ 0.116
+0.10%
$ 116.01 million $ 648,540