LYVE Historical Data

LYVE Page 8
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.487
-8.37%
$ 1.95 million $ 53,514
Mar 18, 2024 $ 0.531
-4.19%
$ 2.12 million $ 61,207
Mar 17, 2024 $ 0.554
-3.55%
$ 2.22 million $ 120,063
Mar 16, 2024 $ 0.575
-4.11%
$ 2.3 million $ 92,860
Mar 15, 2024 $ 0.599
-7.57%
$ 2.4 million $ 71,340
Mar 14, 2024 $ 0.641
-12.79%
$ 2.56 million $ 269,518
Mar 13, 2024 $ 0.735
-3.16%
$ 2.94 million $ 129,147
Mar 12, 2024 $ 0.758
-8.90%
$ 3.03 million $ 75,599
Mar 11, 2024 $ 0.832
+15.35%
$ 3.33 million $ 99,762
Mar 10, 2024 $ 0.722
-7.70%
$ 2.89 million $ 82,060
Mar 9, 2024 $ 0.782
+0.80%
$ 3.13 million $ 149,137
Mar 8, 2024 $ 0.776
-4.35%
$ 3.1 million $ 163,348
Mar 7, 2024 $ 0.811
-4.99%
$ 3.24 million $ 56,512
Mar 6, 2024 $ 0.854
+3.77%
$ 3.42 million $ 164,940
Mar 5, 2024 $ 0.823
-0.24%
$ 3.29 million $ 117,595
Mar 4, 2024 $ 0.825
-7.82%
$ 3.3 million $ 137,432
Mar 3, 2024 $ 0.895
+1.59%
$ 3.58 million $ 103,526
Mar 2, 2024 $ 0.881
+2.95%
$ 3.52 million $ 250,520
Mar 1, 2024 $ 0.856
+1.95%
$ 3.42 million $ 71,832
Feb 29, 2024 $ 0.84
-8.40%
$ 3.36 million $ 172,234
Feb 28, 2024 $ 0.916
-19.73%
$ 3.67 million $ 177,004
Feb 27, 2024 $ 1.14
+1.99%
$ 4.57 million $ 176,009
Feb 26, 2024 $ 1.12
-5.82%
$ 4.48 million $ 204,735
Feb 25, 2024 $ 1.19
+9.07%
$ 4.75 million $ 178,601
Feb 24, 2024 $ 1.09
+4.09%
$ 4.36 million $ 362,718
Feb 23, 2024 $ 1.05
+12.88%
$ 4.19 million $ 179,846
Feb 22, 2024 $ 0.928
-2.53%
$ 3.71 million $ 196,162
Feb 21, 2024 $ 0.953
+13.01%
$ 3.81 million $ 165,387
Feb 20, 2024 $ 0.829
+2.86%
$ 3.32 million $ 172,398
Feb 19, 2024 $ 0.806
-1.47%
$ 3.22 million $ 299,677
Feb 18, 2024 $ 0.818
-0.42%
$ 3.27 million $ 121,093
Feb 17, 2024 $ 0.821
-6.25%
$ 3.28 million $ 38,973
Feb 16, 2024 $ 0.876
-9.28%
$ 3.51 million $ 394,005
Feb 15, 2024 $ 0.966
+6.41%
$ 3.86 million $ 418,367
Feb 14, 2024 $ 0.908
+16.52%
$ 3.63 million $ 134,167
Feb 13, 2024 $ 0.779
-5.30%
$ 3.12 million $ 132,122
Feb 12, 2024 $ 0.822
+1.50%
$ 3.29 million $ 283,904
Feb 11, 2024 $ 0.81
-12.37%
$ 3.24 million $ 154,479
Feb 10, 2024 $ 0.924
+18.35%
$ 3.7 million $ 318,530
Feb 9, 2024 $ 0.781
-14.19%
$ 3.13 million $ 540,425
Feb 8, 2024 $ 0.921
-13.19%
$ 3.68 million $ 258,371
Feb 7, 2024 $ 1.06
+8.01%
$ 4.24 million $ 162,238
Feb 6, 2024 $ 0.974
-2.17%
$ 3.9 million $ 567,349
Feb 5, 2024 $ 0.996
-14.58%
$ 3.98 million $ 412,827
Feb 4, 2024 $ 1.17
-6.33%
$ 4.66 million $ 185,249
Feb 3, 2024 $ 1.24
-4.67%
$ 4.98 million $ 764,921
Feb 2, 2024 $ 1.31
-13.89%
$ 5.22 million $ 412,197
Feb 1, 2024 $ 1.52
+14.28%
$ 6.06 million $ 464,451
Jan 31, 2024 $ 1.33
-20.10%
$ 5.3 million $ 808,151
Jan 30, 2024 $ 1.66
-12.50%
$ 6.64 million $ 694,917