Love Bit Historical Data

LB Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.0₆504
-4.41%
$105.79 million $221,783
May 29, 2025 $0.0₆527
+3.01%
$110.67 million $375,995
May 28, 2025 $0.0₆512
+0.01%
$107.43 million $271,561
May 27, 2025 $0.0₆512
-2.41%
$107.42 million $373,475
May 26, 2025 $0.0₆524
-5.43%
$110.07 million $350,772
May 25, 2025 $0.0₆554
-5.19%
$116.39 million $311,743
May 24, 2025 $0.0₆585
+4.39%
$122.76 million $324,201
May 23, 2025 $0.0₆56
+5.46%
$117.6 million $200,019
May 22, 2025 $0.0₆531
-13.57%
$111.51 million $114,959
May 21, 2025 $0.0₆614
+2.25%
$129.02 million $336,959
May 20, 2025 $0.0₆601
-6.35%
$126.18 million $202,808
May 19, 2025 $0.0₆642
+3.11%
$134.74 million $369,488
May 18, 2025 $0.0₆622
-1.29%
$130.68 million $266,333
May 17, 2025 $0.0₆63
+1.36%
$132.39 million $217,722
May 16, 2025 $0.0₆731
+12.50%
$153.51 million $139,899
May 15, 2025 $0.0₆65
-4.73%
$136.46 million $332,648
May 14, 2025 $0.0₆682
-5.98%
$143.25 million $126,058
May 13, 2025 $0.0₆725
-5.14%
$152.35 million $297,440
May 12, 2025 $0.0₆765
+17.42%
$160.6 million $118,136
May 11, 2025 $0.0₆652
-10.76%
$136.82 million $131,801
May 10, 2025 $0.0₆73
+11.61%
$153.33 million $110,712
May 9, 2025 $0.0₆654
-0.49%
$137.38 million $345,674
May 8, 2025 $0.0₆657
-17.91%
$138.06 million $148,874
May 7, 2025 $0.0₆801
-19.86%
$168.22 million $292,068
May 6, 2025 $0.0₅1
+52.88%
$209.97 million $191,102
May 5, 2025 $0.0₆654
-1.51%
$137.34 million $118,013
May 4, 2025 $0.0₆664
-6.61%
$139.44 million $103,595
May 3, 2025 $0.0₆711
-2.07%
$149.31 million $193,438
May 2, 2025 $0.0₆726
-0.95%
$152.46 million $124,199
May 1, 2025 $0.0₆733
-4.06%
$153.93 million $147,879
Apr 30, 2025 $0.0₆764
+12.02%
$160.44 million $152,995
Apr 29, 2025 $0.0₆728
-13.02%
$152.88 million $195,118
Apr 28, 2025 $0.0₆837
+13.72%
$175.77 million $143,632
Apr 27, 2025 $0.0₆736
-1.60%
$154.56 million $115,088
Apr 26, 2025 $0.0₆748
-3.98%
$157.08 million $149,528
Apr 25, 2025 $0.0₆779
+2.37%
$163.59 million $134,147
Apr 24, 2025 $0.0₆739
+0.27%
$-- $165,730
Apr 23, 2025 $0.0₆737
+2.08%
$154.77 million $150,030
Apr 22, 2025 $0.0₆707
-12.45%
$148.4 million $384,572
Apr 21, 2025 $0.0₆807
-8.28%
$169.49 million $344,693
Apr 20, 2025 $0.0₆79
-1.62%
$165.9 million $200,151
Apr 19, 2025 $0.0₆963
-4.08%
$202.23 million $91,658
Apr 18, 2025 $0.0₅1
+48.74%
$210.84 million $136,872
Apr 17, 2025 $0.0₆713
-32.74%
$149.73 million $350,106
Apr 16, 2025 $0.0₅106
-12.88%
$222.6 million $153,893
Apr 15, 2025 $0.0₅122
+4.10%
$255.52 million $296,733
Apr 14, 2025 $0.0₅117
+41.34%
$245.47 million $345,371
Apr 13, 2025 $0.0₆827
+32.11%
$173.67 million $120,306
Apr 12, 2025 $0.0₆626
-21.55%
$131.46 million $150,017
Apr 11, 2025 $0.0₆835
-18.70%
$175.35 million $147,200