MyLovelyCoin Historical Data

MLC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.401
-1.15%
$ 32.46 million $ 1.72 million
Oct 2, 2025 $ 0.405
+2.90%
$ 32.96 million $ 1.8 million
Oct 1, 2025 $ 0.404
+0.52%
$ 31.3 million $ 1.49 million
Sep 30, 2025 $ 0.405
-3.30%
$ 31.96 million $ 1.34 million
Sep 29, 2025 $ 0.419
-0.04%
$ 33.24 million $ 1.98 million
Sep 28, 2025 $ 0.415
-5.90%
$ 33.22 million $ 2.58 million
Sep 27, 2025 $ 0.441
+2.11%
$ 34.9 million $ 3.1 million
Sep 26, 2025 $ 0.432
+5.46%
$ 34.11 million $ 1.89 million
Sep 25, 2025 $ 0.41
-12.61%
$ 32.35 million $ 2.19 million
Sep 24, 2025 $ 0.46
+1.73%
$ 37.03 million $ 2.76 million
Sep 23, 2025 $ 0.454
-7.87%
$ 35.78 million $ 3.04 million
Sep 22, 2025 $ 0.471
-6.87%
$ 38.39 million $ 2.2 million
Sep 21, 2025 $ 0.508
+1.11%
$ 39.38 million $ 3.08 million
Sep 20, 2025 $ 0.495
-2.37%
$ 39.07 million $ 3.33 million
Sep 19, 2025 $ 0.51
-0.57%
$ 116.74 million $ 2.94 million
Sep 18, 2025 $ 0.509
+18.87%
$ 118.04 million $ 2.63 million
Sep 17, 2025 $ 0.428
-2.11%
$ 98.46 million $ 839,423
Sep 16, 2025 $ 0.437
+8.34%
$ 100.5 million $ 954,259
Sep 15, 2025 $ 0.403
-0.26%
$ 92.67 million $ 762,373
Sep 14, 2025 $ 0.404
+0.56%
$ 92.87 million $ 187,400
Sep 13, 2025 $ 0.402
+1.99%
$ 92.44 million $ 140,468
Sep 12, 2025 $ 0.398
+1.30%
$ 91.42 million $ 226,275
Sep 11, 2025 $ 0.392
-4.48%
$ 90.25 million $ 221,487
Sep 10, 2025 $ 0.411
+19.10%
$ 94.48 million $ 219,405
Sep 9, 2025 $ 0.345
+10.18%
$ 79.35 million $ 157,943
Sep 8, 2025 $ 0.313
+2.75%
$ 72.01 million $ 113,928
Sep 7, 2025 $ 0.305
-1.89%
$ 70.13 million $ 96,119
Sep 6, 2025 $ 0.311
-2.14%
$ 71.48 million $ 82,333
Sep 5, 2025 $ 0.318
-0.97%
$ 73.04 million $ 124,630
Sep 4, 2025 $ 0.321
-0.68%
$ 73.73 million $ 143,345
Sep 3, 2025 $ 0.323
+15.52%
$ 74.27 million $ 310,589
Sep 2, 2025 $ 0.278
+6.49%
$ 64.28 million $ 111,277
Sep 1, 2025 $ 0.261
+3.77%
$ 60.17 million $ 135,121
Aug 31, 2025 $ 0.251
-1.44%
$ 57.96 million $ 85,494
Aug 30, 2025 $ 0.255
-0.44%
$ 58.67 million $ 81,741
Aug 29, 2025 $ 0.256
+8.35%
$ 58.93 million $ 166,547
Aug 28, 2025 $ 0.236
+2.27%
$ 54.39 million $ 101,921
Aug 27, 2025 $ 0.232
-1.77%
$ 53.18 million $ 89,312
Aug 26, 2025 $ 0.236
-2.91%
$ 54.21 million $ 86,877
Aug 25, 2025 $ 0.243
-0.06%
$ 55.84 million $ 96,034
Aug 24, 2025 $ 0.243
-1.00%
$ 55.88 million $ 81,595
Aug 23, 2025 $ 0.246
-2.22%
$ 56.53 million $ 89,238
Aug 22, 2025 $ 0.251
-2.88%
$ 57.81 million $ 99,300
Aug 21, 2025 $ 0.258
-4.76%
$ 59.45 million $ 88,373
Aug 20, 2025 $ 0.272
+4.43%
$ 62.44 million $ 135,137
Aug 19, 2025 $ 0.26
+10.27%
$ 59.81 million $ 140,449
Aug 18, 2025 $ 0.236
-4.38%
$ 54.23 million $ 112,696
Aug 17, 2025 $ 0.247
+3.50%
$ 56.82 million $ 90,191
Aug 16, 2025 $ 0.238
-2.62%
$ 54.8 million $ 105,261
Aug 15, 2025 $ 0.245
-3.35%
$ 56.27 million $ 119,878