MyLovelyCoin Historical Data

MLC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 0.0656
-4.67%
$ 5.78 million $ 1.52 million
Dec 5, 2025 $ 0.0688
-5.40%
$ 6.07 million $ 1.2 million
Dec 4, 2025 $ 0.0727
-26.93%
$ 6.42 million $ 7.88 million
Dec 3, 2025 $ 0.0996
-0.19%
$ 8.78 million $ 6.62 million
Dec 2, 2025 $ 0.0997
-3.03%
$ 8.79 million $ 6.53 million
Dec 1, 2025 $ 0.103
-16.03%
$ 9.07 million $ 6.29 million
Nov 30, 2025 $ 0.122
-1.47%
$ 10.79 million $ 6.24 million
Nov 29, 2025 $ 0.124
-4.01%
$ 10.92 million $ 6.21 million
Nov 28, 2025 $ 0.129
+0.69%
$ 11.38 million $ 6.14 million
Nov 27, 2025 $ 0.127
+1.68%
$ 11.27 million $ 6.08 million
Nov 26, 2025 $ 0.125
-0.74%
$ 10.95 million $ 6.01 million
Nov 25, 2025 $ 0.126
-4.35%
$ 10.97 million $ 6.02 million
Nov 24, 2025 $ 0.129
+8.95%
$ 11.44 million $ 6.35 million
Nov 23, 2025 $ 0.119
-1.14%
$ 10.34 million $ 6.18 million
Nov 22, 2025 $ 0.121
-4.55%
$ 10.49 million $ 6.18 million
Nov 21, 2025 $ 0.126
-6.21%
$ 11.01 million $ 6.08 million
Nov 20, 2025 $ 0.135
-1.17%
$ 11.7 million $ 6.24 million
Nov 19, 2025 $ 0.136
-2.68%
$ 11.82 million $ 6.05 million
Nov 18, 2025 $ 0.14
-2.73%
$ 12.16 million $ 6.04 million
Nov 17, 2025 $ 0.144
-4.99%
$ 12.5 million $ 5.88 million
Nov 16, 2025 $ 0.151
-11.54%
$ 13.15 million $ 5.68 million
Nov 15, 2025 $ 0.169
-7.59%
$ 14.76 million $ 5.37 million
Nov 14, 2025 $ 0.183
-11.55%
$ 15.89 million $ 5.44 million
Nov 13, 2025 $ 0.207
-3.03%
$ 17.91 million $ 5.31 million
Nov 12, 2025 $ 0.213
-1.74%
$ 18.46 million $ 566,860
Nov 11, 2025 $ 0.217
-2.20%
$ 18.66 million $ 5.17 million
Nov 10, 2025 $ 0.222
-2.79%
$ 19.05 million $ 5.22 million
Nov 9, 2025 $ 0.228
+0.47%
$ 19.58 million $ 5.04 million
Nov 8, 2025 $ 0.227
-9.61%
$ 19.5 million $ 5.01 million
Nov 7, 2025 $ 0.251
+4.05%
$ 21.56 million $ 4.91 million
Nov 6, 2025 $ 0.242
+10.27%
$ 20.72 million $ 4.84 million
Nov 5, 2025 $ 0.219
-2.54%
$ 18.79 million $ 4.61 million
Nov 4, 2025 $ 0.225
-1.92%
$ 19.26 million $ 4.73 million
Nov 3, 2025 $ 0.229
-11.76%
$ 19.64 million $ 4.55 million
Nov 2, 2025 $ 0.26
-7.85%
$ 22.37 million $ 4.22 million
Nov 1, 2025 $ 0.282
+3.30%
$ 24.13 million $ 4.36 million
Oct 31, 2025 $ 0.271
-9.74%
$ 23.33 million $ 4.12 million
Oct 30, 2025 $ 0.301
-4.03%
$ 25.67 million $ 3.83 million
Oct 29, 2025 $ 0.313
-4.20%
$ 26.77 million $ 3.58 million
Oct 28, 2025 $ 0.327
-2.27%
$ 27.79 million $ 3.47 million
Oct 27, 2025 $ 0.335
-10.30%
$ 28.42 million $ 3.05 million
Oct 26, 2025 $ 0.373
-1.89%
$ 31.69 million $ 2.98 million
Oct 25, 2025 $ 0.38
-1.86%
$ 32.3 million $ 2.92 million
Oct 24, 2025 $ 0.391
-1.34%
$ 32.91 million $ 3.12 million
Oct 23, 2025 $ 0.396
+0.08%
$ 33.63 million $ 3.26 million
Oct 22, 2025 $ 0.397
-1.62%
$ 33.16 million $ 3.27 million
Oct 21, 2025 $ 0.403
+3.27%
$ 33.77 million $ 3.1 million
Oct 20, 2025 $ 0.392
+0.73%
$ 32.68 million $ 2.72 million
Oct 19, 2025 $ 0.391
-2.31%
$ 32.38 million $ 2.53 million
Oct 18, 2025 $ 0.401
-9.47%
$ 33.26 million $ 2.56 million