Lyvely Historical Data

LVLY Page 9
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $ 0.0206
-0.70%
$ 20.63 million $ 82,881
May 15, 2025 $ 0.0208
-0.42%
$ 20.78 million $ 81,842
May 14, 2025 $ 0.0209
+0.13%
$ 20.87 million $ 83,515
May 13, 2025 $ 0.0208
+0.04%
$ 20.84 million $ 69,279
May 12, 2025 $ 0.0205
+0.06%
$ 20.51 million $ 66,424
May 11, 2025 $ 0.0205
+1.16%
$ 20.5 million $ 69,640
May 10, 2025 $ 0.0203
+0.34%
$ 20.27 million $ 65,570
May 9, 2025 $ 0.0202
-2.58%
$ 20.2 million $ 70,784
May 8, 2025 $ 0.0207
+0.14%
$ 20.73 million $ 89,956
May 7, 2025 $ 0.0208
-1.88%
$ 20.79 million $ 61,920
May 6, 2025 $ 0.0212
+0.20%
$ 21.19 million $ 68,775
May 5, 2025 $ 0.0211
-9.10%
$ 21.15 million $ 94,371
May 4, 2025 $ 0.0233
-1.51%
$ 23.27 million $ 84,321
May 3, 2025 $ 0.0235
+6.14%
$ 23.46 million $ 88,133
May 2, 2025 $ 0.0221
-5.44%
$ 22.11 million $ 90,185
May 1, 2025 $ 0.0234
-1.36%
$ 23.38 million $ 97,916
Apr 30, 2025 $ 0.0237
+1.79%
$ 23.68 million $ 100,224
Apr 29, 2025 $ 0.0229
-13.65%
$ 22.92 million $ 119,725
Apr 28, 2025 $ 0.0265
-13.23%
$ 26.54 million $ 101,506
Apr 27, 2025 $ 0.0306
-4.31%
$ 30.59 million $ 76,696
Apr 26, 2025 $ 0.0321
-0.96%
$ 32.06 million $ 70,917
Apr 25, 2025 $ 0.0324
-10.85%
$ 32.37 million $ 130,043
Apr 24, 2025 $ 0.0365
-36.93%
$ 36.54 million $ 1.57 million
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