Lyvely Historical Data

LVLY Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.0199
+0.00%
$ 19.94 million $ 53,771
Dec 2, 2025 $ 0.0199
-0.05%
$ 19.93 million $ 52,605
Dec 1, 2025 $ 0.0199
+0.00%
$ 19.93 million $ 52,923
Nov 30, 2025 $ 0.0199
-0.05%
$ 19.94 million $ 54,110
Nov 29, 2025 $ 0.0199
+0.05%
$ 19.95 million $ 50,195
Nov 28, 2025 $ 0.0199
-0.35%
$ 19.93 million $ 54,289
Nov 27, 2025 $ 0.02
-0.15%
$ 19.98 million $ 62,824
Nov 26, 2025 $ 0.0201
-0.79%
$ 20.07 million $ 51,812
Nov 25, 2025 $ 0.0202
+0.05%
$ 20.22 million $ 54,788
Nov 24, 2025 $ 0.0202
+0.60%
$ 20.2 million $ 52,239
Nov 23, 2025 $ 0.0201
+0.20%
$ 20.1 million $ 51,904
Nov 22, 2025 $ 0.02
-0.40%
$ 20.04 million $ 52,624
Nov 21, 2025 $ 0.0201
+0.00%
$ 20.08 million $ 53,092
Nov 20, 2025 $ 0.0201
-0.15%
$ 20.11 million $ 55,936
Nov 19, 2025 $ 0.0201
-0.10%
$ 20.09 million $ 53,059
Nov 18, 2025 $ 0.0201
+0.05%
$ 20.08 million $ 54,792
Nov 17, 2025 $ 0.0201
-0.10%
$ 20.12 million $ 51,809
Nov 16, 2025 $ 0.0201
-0.15%
$ 20.1 million $ 51,288
Nov 15, 2025 $ 0.0201
-1.42%
$ 20.14 million $ 59,762
Nov 14, 2025 $ 0.0204
-1.40%
$ 20.42 million $ 55,278
Nov 13, 2025 $ 0.0205
+2.40%
$ 20.7 million $ 57,843
Nov 12, 2025 $ 0.0201
-5.82%
$ 20.05 million $ 61,573
Nov 11, 2025 $ 0.0213
-0.09%
$ 21.31 million $ 59,091
Nov 10, 2025 $ 0.0213
+0.09%
$ 21.33 million $ 54,399
Nov 9, 2025 $ 0.0213
-0.05%
$ 21.31 million $ 58,102
Nov 8, 2025 $ 0.0213
-0.05%
$ 21.31 million $ 52,951
Nov 7, 2025 $ 0.0213
-0.09%
$ 21.32 million $ 55,845
Nov 6, 2025 $ 0.0213
+0.00%
$ 21.34 million $ 59,626
Nov 5, 2025 $ 0.0214
+0.09%
$ 21.35 million $ 51,778
Nov 4, 2025 $ 0.0214
+0.00%
$ 21.36 million $ 54,514
Nov 3, 2025 $ 0.0214
+0.05%
$ 21.36 million $ 56,524
Nov 2, 2025 $ 0.0214
-0.05%
$ 21.39 million $ 52,143
Nov 1, 2025 $ 0.0214
+0.00%
$ 21.36 million $ 52,191
Oct 31, 2025 $ 0.0214
+0.09%
$ 21.36 million $ 51,496
Oct 30, 2025 $ 0.0214
-0.47%
$ 21.4 million $ 53,825
Oct 29, 2025 $ 0.0215
-0.60%
$ 21.47 million $ 52,880
Oct 28, 2025 $ 0.0216
+0.09%
$ 21.62 million $ 54,474
Oct 25, 2025 $ 0.0217
-0.09%
$ -- $ 50,528
Oct 24, 2025 $ 0.0217
+0.09%
$ 21.73 million $ 50,055
Oct 23, 2025 $ 0.0217
+0.00%
$ 21.72 million $ 51,168
Oct 22, 2025 $ 0.0217
+0.05%
$ 21.73 million $ 53,026
Oct 21, 2025 $ 0.0217
-0.09%
$ 21.71 million $ 55,634
Oct 20, 2025 $ 0.0217
-0.18%
$ 21.74 million $ 52,291
Oct 19, 2025 $ 0.0218
-0.23%
$ 21.76 million $ 52,463
Oct 18, 2025 $ 0.0218
+0.05%
$ 21.82 million $ 50,281
Oct 17, 2025 $ 0.0218
-0.27%
$ 21.83 million $ 51,434
Oct 16, 2025 $ 0.0219
-1.00%
$ 21.87 million $ 52,658
Oct 15, 2025 $ 0.0221
+1.01%
$ 22.06 million $ 54,150
Oct 14, 2025 $ 0.0218
-0.73%
$ 21.84 million $ 58,548
Oct 13, 2025 $ 0.022
+0.09%
$ 21.97 million $ 55,737