MyLovelyCoin Historical Data

MLC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.295
+7.78%
$ 67.95 million $ 128,532
Mar 17, 2025 $ 0.274
-11.58%
$ 63.05 million $ 230,554
Mar 16, 2025 $ 0.31
-13.37%
$ 71.3 million $ 178,232
Mar 15, 2025 $ 0.358
-4.61%
$ 82.31 million $ 102,773
Mar 14, 2025 $ 0.378
+1.69%
$ 87.05 million $ 85,263
Mar 13, 2025 $ 0.372
-15.20%
$ 85.6 million $ 207,671
Mar 12, 2025 $ 0.439
+10.23%
$ 100.94 million $ 80,806
Mar 11, 2025 $ 0.398
+3.33%
$ 91.58 million $ 142,607
Mar 10, 2025 $ 0.385
-9.68%
$ 88.62 million $ 160,707
Mar 9, 2025 $ 0.427
-8.96%
$ 98.12 million $ 115,801
Mar 8, 2025 $ 0.469
-0.08%
$ 107.82 million $ 90,286
Mar 7, 2025 $ 0.469
-0.44%
$ 107.91 million $ 88,616
Mar 6, 2025 $ 0.471
+6.82%
$ 108.38 million $ 85,142
Mar 5, 2025 $ 0.441
+6.88%
$ 101.46 million $ 69,635
Mar 4, 2025 $ 0.412
-5.91%
$ 94.87 million $ 91,853
Mar 3, 2025 $ 0.438
+0.23%
$ 100.83 million $ 149,908
Mar 2, 2025 $ 0.437
+1.62%
$ 100.6 million $ 107,518
Mar 1, 2025 $ 0.431
+2.43%
$ 99.07 million $ 39,667
Feb 28, 2025 $ 0.421
-3.86%
$ 96.72 million $ 113,001
Feb 27, 2025 $ 0.437
+3.00%
$ 100.6 million $ 137,813
Feb 26, 2025 $ 0.425
+0.28%
$ 97.67 million $ 111,785
Feb 25, 2025 $ 0.423
+1.80%
$ 97.4 million $ 112,760
Feb 24, 2025 $ 0.416
+1.14%
$ 95.68 million $ 160,111
Feb 23, 2025 $ 0.411
-7.30%
$ 94.6 million $ 32,487
Feb 22, 2025 $ 0.444
-1.29%
$ 102.04 million $ 27,980
Feb 21, 2025 $ 0.449
+8.03%
$ 103.37 million $ 144,335
Feb 20, 2025 $ 0.416
+0.01%
$ 95.69 million $ 48,492
Feb 19, 2025 $ 0.416
-1.93%
$ 95.69 million $ 97,078
Feb 18, 2025 $ 0.424
+1.80%
$ 97.57 million $ 101,912
Feb 17, 2025 $ 0.417
+0.87%
$ 95.84 million $ 85,031
Feb 16, 2025 $ 0.413
-0.24%
$ 95.02 million $ 40,026
Feb 15, 2025 $ 0.414
-2.35%
$ 95.25 million $ 48,412
Feb 14, 2025 $ 0.424
+5.13%
$ 97.54 million $ 121,446
Feb 13, 2025 $ 0.403
-8.61%
$ 92.78 million $ 111,911
Feb 12, 2025 $ 0.441
-1.60%
$ 101.52 million $ 274,675
Feb 11, 2025 $ 0.449
-7.64%
$ 103.17 million $ 170,572
Feb 10, 2025 $ 0.486
-1.78%
$ 111.7 million $ 150,659
Feb 9, 2025 $ 0.495
-1.46%
$ 113.86 million $ 117,245
Feb 8, 2025 $ 0.503
+7.30%
$ 115.61 million $ 239,078
Feb 7, 2025 $ 0.468
-7.29%
$ 107.74 million $ 140,102
Feb 6, 2025 $ 0.505
-3.62%
$ 116.21 million $ 156,207
Feb 5, 2025 $ 0.524
+9.53%
$ 120.57 million $ 208,848
Feb 4, 2025 $ 0.479
-12.03%
$ 110.08 million $ 264,237
Feb 3, 2025 $ 0.544
+13.70%
$ 125.13 million $ 399,434
Feb 2, 2025 $ 0.479
-9.95%
$ 110.06 million $ 318,808
Feb 1, 2025 $ 0.531
-6.08%
$ 122.23 million $ 277,693
Jan 31, 2025 $ 0.565
-10.36%
$ 129.89 million $ 250,043
Jan 30, 2025 $ 0.63
+6.08%
$ 144.91 million $ 405,926
Jan 29, 2025 $ 0.594
+7.00%
$ 136.6 million $ 248,344
Jan 28, 2025 $ 0.555
+0.60%
$ 127.66 million $ 312,441