Lyvely Historical Data

LVLY Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.164
-0.72%
$ 163.81 million $ 392,372
Dec 16, 2024 $ 0.165
-0.73%
$ 164.99 million $ 412,681
Dec 15, 2024 $ 0.166
+0.00%
$ 166.21 million $ 403,890
Dec 14, 2024 $ 0.166
+0.51%
$ 166.2 million $ 382,156
Dec 13, 2024 $ 0.165
-0.76%
$ 165.36 million $ 406,963
Dec 12, 2024 $ 0.167
+0.94%
$ 166.64 million $ 392,507
Dec 11, 2024 $ 0.165
+0.10%
$ 165.05 million $ 388,727
Dec 10, 2024 $ 0.165
-4.47%
$ 164.92 million $ 454,143
Dec 9, 2024 $ 0.173
-2.53%
$ 172.63 million $ 472,116
Dec 8, 2024 $ 0.177
-0.71%
$ 177.12 million $ 420,792
Dec 7, 2024 $ 0.178
-0.32%
$ 177.81 million $ 375,369
Dec 6, 2024 $ 0.179
+5.34%
$ 178.51 million $ 333,559
Dec 5, 2024 $ 0.169
-0.01%
$ 169.45 million $ 248,302
Dec 4, 2024 $ 0.169
-0.83%
$ 169.46 million $ 157,472
Dec 3, 2024 $ 0.171
-0.20%
$ 170.85 million $ 250,731
Dec 2, 2024 $ 0.171
-2.38%
$ 171.2 million $ 289,606
Dec 1, 2024 $ 0.175
-1.01%
$ 175.56 million $ 319,841
Nov 30, 2024 $ 0.177
-2.75%
$ 177.14 million $ 315,472
Nov 29, 2024 $ 0.182
-1.30%
$ 182.2 million $ 282,340
Nov 28, 2024 $ 0.185
-3.08%
$ 184.59 million $ 313,705
Nov 27, 2024 $ 0.19
-1.73%
$ 190.4 million $ 349,056
Nov 26, 2024 $ 0.194
-2.68%
$ 193.62 million $ 354,305
Nov 25, 2024 $ 0.199
-5.54%
$ 198.98 million $ 317,091
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