Rok | Początek | Koniec | Zwrot % |
---|---|---|---|
2021 | $0.0000004 | $0.0000001 | |
2022 | $0.0000001 | $8.25E-8 | 74.98% |
2023 | $8.47E-8 | $8.18E-8 | 3.56% |
2024 | $8.56E-8 | $0.00106 | -99.99% |
2025 | $0.00107 | $0.00309 | -65.57% |
Reklama
Lovely Inu finance (LOVELY) Historia Kursu
Lovely Inu finance Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2021 roku.
Pierwsza cena | 2021 październik ($0.0000004) |
---|---|
Najniższa cena | 2022 maj ($2.24E-8) |
Maksymalny Kurs | 2024 sierpień ($0.0110) |
Najlepszy rok | 2024 |
Najgorszy rok | 2022 |
Najlepszy miesiąc | maj |
Najgorszy miesiąc | listopad |
Lovely Inu finance Kurs Historyczny Wykres
Lovely Inu finance historia kursu z lat, od 2021 roku
Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
---|---|---|---|---|---|---|---|---|---|
2021 | $0.0000003 | $0.0000006 | $0.0000001 | $0.0000001 | $0 | $458.7 T | $1.9 M | 0 | 75% |
2022 | $0.0000001 | $0.0000011 | $1.87E-8 | $8.25E-8 | $0 | $1.5 M | $19.3 M | 0 | 210% |
2023 | $9.53E-8 | $0.0000005 | $4.74E-8 | $8.18E-8 | $2.7 M | $927.3 T | $5.3 M | 30.2 T | 142% |
2024 | $0.00145 | $0.0118 | $2.53E-8 | $0.00106 | $1.9 B | $551.4 T | $15.3 M | 42.2 T | 38.8 M% |
2025 | $0.00198 | $0.00324 | $0.000856 | $0.00309 | $0 | $187.5 T | $550.6 T | 0 | 70% |
Lovely Inu finance Roczne zwroty
Lovely Inu finance Historyczne kursy według miesięcy
Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2021 | 26.19% O:$0.00 C:$0.00 | -43.39% O:$0.00 C:$0.00 | -45.05% O:$0.00 C:$0.00 | |||||||||
2022 | -17.29% O:$0.00 C:$0.00 | -20.26% O:$0.00 C:$0.00 | -19.78% O:$0.00 C:$0.00 | -42.64% O:$0.00 C:$0.00 | 17.44% O:$0.00 C:$0.00 | -18.63% O:$0.00 C:$0.00 | 2,091.65% O:$0.00 C:$0.00 | -87.06% O:$0.00 C:$0.00 | 1.18% O:$0.00 C:$0.00 | -24.26% O:$0.00 C:$0.00 | -25.46% O:$0.00 C:$0.00 | 17.90% O:$0.00 C:$0.00 |
2023 | 2.97% O:$0.00 C:$0.00 | 12.81% O:$0.00 C:$0.00 | -25.81% O:$0.00 C:$0.00 | -8.48% O:$0.00 C:$0.00 | 33.61% O:$0.00 C:$0.00 | 123.91% O:$0.00 C:$0.00 | -6.72% O:$0.00 C:$0.00 | -38.86% O:$0.00 C:$0.00 | -42.84% O:$0.00 C:$0.00 | 3.73% O:$0.00 C:$0.00 | -2.14% O:$0.00 C:$0.00 | 26.51% O:$0.00 C:$0.00 |
2024 | -15.24% O:$0.00 C:$0.00 | 24.80% O:$0.00 C:$0.00 | 49.28% O:$0.00 C:$0.00 | -27.08% O:$0.00 C:$0.00 | 29.43% O:$0.00 C:$0.00 | -36.88% O:$0.00 C:$0.00 | -52.42% O:$0.00 C:$0.00 | 17,909,491.26% O:$0.00 C:$0.01 | -42.72% O:$0.01 C:$0.00 | -8.84% O:$0.00 C:$0.00 | -11.68% O:$0.00 C:$0.00 | -61.22% O:$0.00 C:$0.00 |
2025 | -8.33% O:$0.00 C:$0.00 | 142.98% O:$0.00 C:$0.00 | -3.62% O:$0.00 C:$0.00 | 5.67% O:$0.00 C:$0.00 | 38.79% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
LOVELY OHLC Dane
Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(LOVELY) | Kapitalizacja |
---|---|---|---|---|---|---|---|
06/04/2025 | $0.00307 | $0.00311 | $0.00305 | $0.00309 | $128.1 T | 41,624,327 | $0 |
06/03/2025 | $0.00305 | $0.00311 | $0.00305 | $0.00307 | $128.8 T | 41,875,515 | $0 |
06/02/2025 | $0.00309 | $0.00311 | $0.00305 | $0.00305 | $130.2 T | 42,353,824 | $0 |
06/01/2025 | $0.00323 | $0.00324 | $0.00305 | $0.00309 | $124 T | 39,445,829 | $0 |
05/31/2025 | $0.00321 | $0.00324 | $0.00317 | $0.00323 | $128.4 T | 40,078,280 | $0 |
05/30/2025 | $0.00323 | $0.00324 | $0.00317 | $0.00321 | $132.3 T | 41,287,910 | $0 |
05/29/2025 | $0.00320 | $0.00324 | $0.00317 | $0.00321 | $127.8 T | 39,853,044 | $0 |
05/28/2025 | $0.00323 | $0.00324 | $0.00317 | $0.00319 | $130.6 T | 40,748,828 | $0 |
05/27/2025 | $0.00319 | $0.00324 | $0.00317 | $0.00320 | $127.7 T | 39,815,182 | $0 |
05/26/2025 | $0.00319 | $0.00324 | $0.00317 | $0.00323 | $127.6 T | 39,798,861 | $0 |
05/25/2025 | $0.00320 | $0.00324 | $0.00317 | $0.00321 | $123.6 T | 38,565,329 | $0 |
05/24/2025 | $0.00314 | $0.00324 | $0.00313 | $0.00321 | $125.9 T | 39,730,784 | $0 |
05/23/2025 | $0.00316 | $0.00320 | $0.00310 | $0.00317 | $120.9 T | 38,193,960 | $0 |
05/22/2025 | $0.00218 | $0.00320 | $0.00213 | $0.00314 | $170.2 T | 66,077,996 | $0 |
05/21/2025 | $0.00216 | $0.00219 | $0.00213 | $0.00216 | $136.3 T | 63,279,066 | $0 |
05/20/2025 | $0.00217 | $0.00219 | $0.00213 | $0.00219 | $136.5 T | 63,347,652 | $0 |
05/19/2025 | $0.00218 | $0.00219 | $0.00213 | $0.00214 | $125.8 T | 58,396,681 | $0 |
05/18/2025 | $0.00217 | $0.00219 | $0.00213 | $0.00215 | $130.6 T | 60,663,934 | $0 |
05/17/2025 | $0.00216 | $0.00219 | $0.00213 | $0.00217 | $132.3 T | 61,409,433 | $0 |
05/16/2025 | $0.00214 | $0.00219 | $0.00213 | $0.00214 | $128.3 T | 59,634,113 | $0 |
05/15/2025 | $0.00216 | $0.00219 | $0.00213 | $0.00214 | $132.7 T | 61,682,590 | $0 |
05/14/2025 | $0.00220 | $0.00223 | $0.00213 | $0.00217 | $125 T | 57,648,206 | $0 |
05/13/2025 | $0.00221 | $0.00224 | $0.00218 | $0.00220 | $123.5 T | 55,939,853 | $0 |
05/12/2025 | $0.00220 | $0.00224 | $0.00219 | $0.00222 | $130.7 T | 58,988,379 | $0 |
05/11/2025 | $0.00220 | $0.00224 | $0.00219 | $0.00220 | $130.8 T | 59,081,832 | $0 |
05/10/2025 | $0.00224 | $0.00224 | $0.00219 | $0.00223 | $128.9 T | 58,181,963 | $0 |
05/09/2025 | $0.00223 | $0.00224 | $0.00219 | $0.00224 | $132.7 T | 59,915,277 | $0 |
05/08/2025 | $0.00222 | $0.00224 | $0.00219 | $0.00221 | $126.6 T | 57,155,783 | $0 |
05/07/2025 | $0.00216 | $0.00224 | $0.00214 | $0.00224 | $132.8 T | 60,342,630 | $0 |
05/06/2025 | $0.00216 | $0.00220 | $0.00214 | $0.00218 | $123.4 T | 57,069,282 | $0 |
05/05/2025 | $0.00214 | $0.00220 | $0.00214 | $0.00215 | $119.7 T | 55,338,127 | $0 |
Podobne Monety
Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
---|---|---|---|---|---|---|---|
![]() | Bonk (BONK) Historia Kursu | $0.0000158 | $1,095,475,915 | $22,829,183 | -0.04% | -6.75% | |
![]() | SPX6900 (SPX) Historia Kursu | $1.17 | $1,087,979,485 | $48,116,725 | 4.08% | 1.37% | |
![]() | Fartcoin (FARTCOIN) Historia Kursu | $0.9067 | $906,701,630 | $97,782,764 | -3.95% | -14.20% | |
![]() | dogwifhat (WIF) Historia Kursu | $0.8814 | $880,391,420 | $289,256,827 | -0.78% | -9.25% | |
![]() | Shiba Inu (SHIB) Historia Kursu | $0.0000129 | $7,580,229,490 | $35,990,994 | 0.29% | -2.05% | |
![]() | Boop (BOOP) Historia Kursu | $0.0555 | $5,527,672,716 | $9,738 | -2.80% | -6.57% | |
![]() | Pepe (PEPE) Historia Kursu | $0.0000119 | $5,026,035,843 | $18,890,360 | 0.72% | -3.62% | |
![]() | OFFICIAL TRUMP (TRUMP) Historia Kursu | $10.92 | $2,183,283,327 | $212,915,460 | 0.90% | -2.29% | |
![]() | Weld (WELD) Historia Kursu | $0.000297 | $0 | $38 | 0.64% | -0.24% |