Love Bit Historical Data

LB Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0₆502
-0.35%
$ 105.42 million $ 124,018
May 30, 2025 $ 0.0₆504
-4.41%
$ 105.79 million $ 221,783
May 29, 2025 $ 0.0₆527
+3.01%
$ 110.67 million $ 375,995
May 28, 2025 $ 0.0₆512
+0.01%
$ 107.43 million $ 271,561
May 27, 2025 $ 0.0₆512
-2.41%
$ 107.42 million $ 373,475
May 26, 2025 $ 0.0₆524
-5.43%
$ 110.07 million $ 350,772
May 25, 2025 $ 0.0₆554
-5.19%
$ 116.39 million $ 311,743
May 24, 2025 $ 0.0₆585
+4.39%
$ 122.76 million $ 324,201
May 23, 2025 $ 0.0₆56
+5.46%
$ 117.6 million $ 200,019
May 22, 2025 $ 0.0₆531
-13.57%
$ 111.51 million $ 114,959
May 21, 2025 $ 0.0₆614
+2.25%
$ 129.02 million $ 336,959
May 20, 2025 $ 0.0₆601
-6.35%
$ 126.18 million $ 202,808
May 19, 2025 $ 0.0₆642
+3.11%
$ 134.74 million $ 369,488
May 18, 2025 $ 0.0₆622
-1.29%
$ 130.68 million $ 266,333
May 17, 2025 $ 0.0₆63
+1.36%
$ 132.39 million $ 217,722
May 16, 2025 $ 0.0₆731
+12.50%
$ 153.51 million $ 139,899
May 15, 2025 $ 0.0₆65
-4.73%
$ 136.46 million $ 332,648
May 14, 2025 $ 0.0₆682
-5.98%
$ 143.25 million $ 126,058
May 13, 2025 $ 0.0₆725
-5.14%
$ 152.35 million $ 297,440
May 12, 2025 $ 0.0₆765
+17.42%
$ 160.6 million $ 118,136
May 11, 2025 $ 0.0₆652
-10.76%
$ 136.82 million $ 131,801
May 10, 2025 $ 0.0₆73
+11.61%
$ 153.33 million $ 110,712
May 9, 2025 $ 0.0₆654
-0.49%
$ 137.38 million $ 345,674
May 8, 2025 $ 0.0₆657
-17.91%
$ 138.06 million $ 148,874
May 7, 2025 $ 0.0₆801
-19.86%
$ 168.22 million $ 292,068
May 6, 2025 $ 0.0₅1
+52.88%
$ 209.97 million $ 191,102
May 5, 2025 $ 0.0₆654
-1.51%
$ 137.34 million $ 118,013
May 4, 2025 $ 0.0₆664
-6.61%
$ 139.44 million $ 103,595
May 3, 2025 $ 0.0₆711
-2.07%
$ 149.31 million $ 193,438
May 2, 2025 $ 0.0₆726
-0.95%
$ 152.46 million $ 124,199
May 1, 2025 $ 0.0₆733
-4.06%
$ 153.93 million $ 147,879
Apr 30, 2025 $ 0.0₆764
+12.02%
$ 160.44 million $ 152,995
Apr 29, 2025 $ 0.0₆728
-13.02%
$ 152.88 million $ 195,118
Apr 28, 2025 $ 0.0₆837
+13.72%
$ 175.77 million $ 143,632
Apr 27, 2025 $ 0.0₆736
-1.60%
$ 154.56 million $ 115,088
Apr 26, 2025 $ 0.0₆748
-3.98%
$ 157.08 million $ 149,528
Apr 25, 2025 $ 0.0₆779
+2.37%
$ 163.59 million $ 134,147
Apr 24, 2025 $ 0.0₆739
+0.27%
$ -- $ 165,730
Apr 23, 2025 $ 0.0₆737
+2.08%
$ 154.77 million $ 150,030
Apr 22, 2025 $ 0.0₆707
-12.45%
$ 148.4 million $ 384,572
Apr 21, 2025 $ 0.0₆807
-8.28%
$ 169.49 million $ 344,693
Apr 20, 2025 $ 0.0₆79
-1.62%
$ 165.9 million $ 200,151
Apr 19, 2025 $ 0.0₆963
-4.08%
$ 202.23 million $ 91,658
Apr 18, 2025 $ 0.0₅1
+48.74%
$ 210.84 million $ 136,872
Apr 17, 2025 $ 0.0₆713
-32.74%
$ 149.73 million $ 350,106
Apr 16, 2025 $ 0.0₅106
-12.88%
$ 222.6 million $ 153,893
Apr 15, 2025 $ 0.0₅122
+4.10%
$ 255.52 million $ 296,733
Apr 14, 2025 $ 0.0₅117
+41.34%
$ 245.47 million $ 345,371
Apr 13, 2025 $ 0.0₆827
+32.11%
$ 173.67 million $ 120,306
Apr 12, 2025 $ 0.0₆626
-21.55%
$ 131.46 million $ 150,017