MyLovelyCoin Historical Data

MLC Page 10
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $0.338
-5.85%
$77.79 million $265,251
Jun 1, 2025 $0.359
-2.56%
$82.62 million $255,869
May 31, 2025 $0.369
+7.97%
$84.79 million $321,338
May 30, 2025 $0.341
-20.22%
$78.53 million $567,121
May 29, 2025 $0.428
+0.69%
$98.39 million $418,245
May 28, 2025 $0.425
-6.45%
$97.72 million $376,880
May 27, 2025 $0.454
-0.97%
$104.42 million $221,899
May 26, 2025 $0.458
-1.74%
$105.44 million $266,968
May 25, 2025 $0.467
-1.71%
$107.34 million $462,967
May 24, 2025 $0.475
-0.98%
$109.17 million $275,428
May 23, 2025 $0.479
-5.44%
$110.22 million $868,755
May 22, 2025 $0.507
-6.33%
$116.56 million $1.97 million
May 21, 2025 $0.541
+20.05%
$124.44 million $1.07 million
May 20, 2025 $0.451
+9.96%
$103.65 million $327,594
May 19, 2025 $0.41
+7.70%
$94.27 million $459,779
May 18, 2025 $0.381
+6.85%
$87.53 million $222,554
May 17, 2025 $0.356
-2.42%
$81.92 million $165,007
May 16, 2025 $0.365
-3.05%
$83.95 million $132,829
May 15, 2025 $0.377
-1.97%
$86.6 million $206,929
May 14, 2025 $0.384
-3.07%
$88.38 million $236,313
May 13, 2025 $0.396
+3.27%
$91.18 million $347,994
May 12, 2025 $0.383
+9.41%
$88.2 million $309,018
May 11, 2025 $0.35
+6.69%
$80.61 million $182,012
May 10, 2025 $0.329
+2.83%
$75.56 million $149,196
May 9, 2025 $0.319
+0.68%
$73.48 million $280,365
May 8, 2025 $0.318
+12.08%
$73.13 million $400,288
May 7, 2025 $0.284
+6.43%
$65.27 million $70,174
May 6, 2025 $0.267
-3.14%
$61.33 million $51,101
May 5, 2025 $0.275
-3.29%
$63.32 million $95,321
May 4, 2025 $0.285
-2.33%
$65.48 million $72,832
May 3, 2025 $0.291
-1.86%
$67.04 million $39,667
May 2, 2025 $0.297
+1.03%
$68.31 million $130,352
May 1, 2025 $0.294
-0.57%
$67.61 million $189,371
Apr 30, 2025 $0.296
-8.32%
$68 million $89,703
Apr 29, 2025 $0.326
+0.59%
$74.9 million $197,379
Apr 28, 2025 $0.324
-2.32%
$74.46 million $252,879
Apr 27, 2025 $0.331
+4.39%
$76.23 million $144,083
Apr 26, 2025 $0.318
+16.97%
$73.03 million $305,526
Apr 25, 2025 $0.271
+1.26%
$62.43 million $84,254
Apr 24, 2025 $0.268
-8.98%
$61.66 million $139,726
Apr 23, 2025 $0.295
+6.01%
$67.75 million $100,580
Apr 22, 2025 $0.278
-6.95%
$63.91 million $184,176
Apr 21, 2025 $0.298
-0.58%
$68.56 million $135,785
Apr 20, 2025 $0.3
+21.19%
$68.95 million $198,761
Apr 19, 2025 $0.247
-1.16%
$56.92 million $80,867
Apr 18, 2025 $0.25
-1.41%
$57.58 million $107,805
Apr 17, 2025 $0.254
+1.74%
$58.52 million $103,178
Apr 16, 2025 $0.25
+4.96%
$57.52 million $92,466
Apr 15, 2025 $0.238
-6.34%
$54.75 million $96,355
Apr 14, 2025 $0.254
+6.10%
$58.36 million $115,335