MyLovelyCoin Historical Data

MLC Page 12
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.727
-11.42%
$ 254.41 million $ 305,604
Dec 20, 2024 $ 0.82
+10.63%
$ 286.92 million $ 650,305
Dec 19, 2024 $ 0.745
-10.11%
$ 260.72 million $ 710,091
Dec 18, 2024 $ 0.829
-9.77%
$ 290.06 million $ 664,810
Dec 17, 2024 $ 0.919
+1.28%
$ 321.67 million $ 907,206
Dec 16, 2024 $ 0.904
+13.77%
$ 316.34 million $ 1.45 million
Dec 15, 2024 $ 0.791
+18.03%
$ 276.96 million $ 847,224
Dec 14, 2024 $ 0.67
+0.64%
$ 234.65 million $ 1.08 million
Dec 13, 2024 $ 0.666
+54.64%
$ 233.14 million $ 1.49 million
Dec 12, 2024 $ 0.431
-2.55%
$ 150.96 million $ 152,707
Dec 11, 2024 $ 0.446
+17.93%
$ 156.01 million $ 166,632
Dec 10, 2024 $ 0.376
-0.22%
$ 131.77 million $ 194,851
Dec 9, 2024 $ 0.376
-10.33%
$ 131.72 million $ 338,919
Dec 8, 2024 $ 0.421
-13.94%
$ 147.47 million $ 360,011
Dec 7, 2024 $ 0.499
+27.42%
$ 174.79 million $ 122,771
Dec 6, 2024 $ 0.392
-4.40%
$ 137.14 million $ 186,871
Dec 5, 2024 $ 0.41
+0.49%
$ 143.45 million $ 548,065
Dec 4, 2024 $ 0.412
-3.44%
$ 144.32 million $ 305,824
Dec 3, 2024 $ 0.426
+42.02%
$ 149.21 million $ 2.89 million
Dec 2, 2024 $ 0.3
+111.89%
$ 104.89 million $ 947,823
Dec 1, 2024 $ 0.141
-1.67%
$ 49.5 million $ 16,409
Nov 30, 2024 $ 0.144
+0.64%
$ 50.35 million $ 32,890
Nov 29, 2024 $ 0.143
+2.47%
$ 50.09 million $ 31,787
Nov 28, 2024 $ 0.14
+1.96%
$ 48.89 million $ 11,356
Nov 27, 2024 $ 0.137
-3.23%
$ 47.95 million $ 7,581
Nov 26, 2024 $ 0.142
+11.20%
$ 49.55 million $ 66,995
Nov 25, 2024 $ 0.127
-6.08%
$ 44.55 million $ 14,104
Nov 24, 2024 $ 0.136
-0.98%
$ 47.44 million $ 14,065
Nov 23, 2024 $ 0.137
-2.62%
$ 47.91 million $ 7,607
Nov 22, 2024 $ 0.141
-3.56%
$ 49.2 million $ 32,114
Nov 21, 2024 $ 0.146
+8.57%
$ 51.01 million $ 55,192
Nov 20, 2024 $ 0.134
+1.80%
$ 46.99 million $ 47,842
Nov 19, 2024 $ 0.132
+0.77%
$ 46.16 million $ 25,135
Nov 18, 2024 $ 0.131
+0.63%
$ 45.8 million $ 16,831
Nov 17, 2024 $ 0.13
-0.25%
$ 45.55 million $ 31,970
Nov 16, 2024 $ 0.13
-1.70%
$ 45.66 million $ 20,860
Nov 15, 2024 $ 0.133
+2.29%
$ 46.45 million $ 44,647
Nov 14, 2024 $ 0.13
+13.67%
$ 45.52 million $ 61,124
Nov 13, 2024 $ 0.114
+0.49%
$ 39.93 million $ 56,766
Nov 12, 2024 $ 0.114
+21.37%
$ 39.74 million $ 99,432
Nov 11, 2024 $ 0.0935
+2.26%
$ 32.74 million $ 149,383
Nov 10, 2024 $ 0.0915
+19.11%
$ 32.02 million $ 43,281
Nov 9, 2024 $ 0.0768
-5.95%
$ 26.88 million $ 22,728
Nov 8, 2024 $ 0.0817
-13.63%
$ 28.58 million $ 40,530
Nov 7, 2024 $ 0.0945
-8.06%
$ 33.09 million $ 26,491
Nov 6, 2024 $ 0.103
-3.62%
$ 35.99 million $ 8,399
Nov 5, 2024 $ 0.107
-1.01%
$ 37.34 million $ 3,082
Nov 4, 2024 $ 0.108
+5.24%
$ 37.72 million $ 7,579
Nov 3, 2024 $ 0.102
-5.35%
$ 35.85 million $ 9,594
Nov 2, 2024 $ 0.108
+6.01%
$ 37.9 million $ 27,497