MyLovelyCoin Historical Data

MLC Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2025 $ 0.239
+3.39%
$ 55 million $ 97,069
Apr 12, 2025 $ 0.231
+0.20%
$ 53.2 million $ 63,204
Apr 11, 2025 $ 0.231
-2.42%
$ 53.09 million $ 23,582
Apr 10, 2025 $ 0.237
+0.22%
$ 54.4 million $ 39,608
Apr 9, 2025 $ 0.236
+2.86%
$ 54.28 million $ 65,152
Apr 8, 2025 $ 0.229
-1.58%
$ 52.78 million $ 18,370
Apr 7, 2025 $ 0.233
+1.01%
$ 53.62 million $ 174,387
Apr 6, 2025 $ 0.231
-7.52%
$ 53.09 million $ 75,381
Apr 5, 2025 $ 0.25
-4.74%
$ 57.4 million $ 29,226
Apr 4, 2025 $ 0.262
+7.40%
$ 60.26 million $ 162,675
Apr 3, 2025 $ 0.244
-3.95%
$ 56.11 million $ 108,665
Apr 2, 2025 $ 0.254
+3.81%
$ 58.42 million $ 66,161
Apr 1, 2025 $ 0.245
+1.88%
$ 56.28 million $ 53,852