Lyvely Historical Data

LVLY Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 0.0589
-2.22%
$ 58.89 million $ 1.68 million
Apr 22, 2025 $ 0.0603
+9.94%
$ 60.26 million $ 166,743
Apr 21, 2025 $ 0.0549
-3.19%
$ 54.87 million $ 157,210
Apr 20, 2025 $ 0.0567
-2.90%
$ 56.68 million $ 145,613
Apr 19, 2025 $ 0.0584
-6.68%
$ 58.37 million $ 162,902
Apr 18, 2025 $ 0.0627
-6.43%
$ 62.68 million $ 156,548
Apr 17, 2025 $ 0.067
-0.27%
$ 66.99 million $ 151,721
Apr 16, 2025 $ 0.0672
-11.91%
$ 67.19 million $ 158,640
Apr 15, 2025 $ 0.0768
-9.86%
$ 76.77 million $ 178,183
Apr 14, 2025 $ 0.0852
-4.04%
$ 85.16 million $ 165,927
Apr 13, 2025 $ 0.0887
-2.96%
$ 88.74 million $ 153,649
Apr 12, 2025 $ 0.0914
+0.05%
$ 91.45 million $ 142,558
Apr 11, 2025 $ 0.0914
-0.08%
$ 91.4 million $ 143,352
Apr 10, 2025 $ 0.0914
-2.74%
$ 91.4 million $ 156,841
Apr 9, 2025 $ 0.094
-0.49%
$ 93.98 million $ 117,292
Apr 8, 2025 $ 0.0944
-1.30%
$ 94.44 million $ 146,046
Apr 7, 2025 $ 0.0957
-2.41%
$ 95.7 million $ 120,219
Apr 6, 2025 $ 0.0981
-0.41%
$ 98.06 million $ 93,373
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