ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      82.075
      0.24%
      Bitcoin
      68,101.93
      1.38%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Love (Cryptocurrency:LOVEEUSD)

      6. Love (Cryptocurrency:LOVEEUSD) Historical

      LOVEEUSD Love

      0.035362
      0.000107 (0.30%)
      20:02:01 - Realtime Data

      LOVEEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.035297 0.000158 0.45% 0.035131 0.035467 0.0349 0.00
      Jul 19 2024 0.035139 0.000764 2.22% 0.034244 0.035478 0.033849 0.00
      Jul 18 2024 0.034375 0.000386 1.14% 0.033974 0.034965 0.033912 0.00
      Jul 17 2024 0.033989 -0.000585 -1.69% 0.03457 0.035237 0.033846 0.00
      Jul 16 2024 0.034575 -0.000369 -1.06% 0.034953 0.035052 0.033573 0.00
      Jul 15 2024 0.034943 0.002295 7.03% 0.031851 0.034992 0.03171 0.00
      Jul 14 2024 0.032648 0.000805 2.53% 0.031851 0.032735 0.03171 0.00
      Jul 13 2024 0.031844 0.000464 1.48% 0.03138 0.032083 0.031209 0.00
      Jul 12 2024 0.031379 0.000321 1.03% 0.03104 0.031642 0.030535 0.00
      Jul 11 2024 0.031058 -0.000027 -0.09% 0.031032 0.032198 0.030629 0.00
      Jul 10 2024 0.031086 0.000322 1.05% 0.030689 0.031557 0.030349 0.00
      Jul 09 2024 0.030764 0.000552 1.83% 0.030215 0.031128 0.030101 0.00
      Jul 08 2024 0.030212 0.00092 3.14% 0.035205 0.035208 0.02909 0.00
      Jul 07 2024 0.029291 -0.001433 -4.66% 0.030681 0.030785 0.029291 0.00
      Jul 06 2024 0.030724 0.000844 2.82% 0.029861 0.030861 0.029643 0.00
      Jul 05 2024 0.02988 -0.000909 -2.95% 0.030527 0.031133 0.028378 0.00
      Jul 04 2024 0.030789 -0.002225 -6.74% 0.033044 0.033162 0.03064 0.00
      Jul 03 2024 0.033014 -0.001219 -3.56% 0.034247 0.034325 0.032566 0.00
      Jul 02 2024 0.034234 -0.000214 -0.62% 0.034433 0.034668 0.034053 0.00
      Jul 01 2024 0.034447 0.000026 0.08% 0.035205 0.035208 0.033826 0.00
      Jun 30 2024 0.034422 0.000636 1.88% 0.033807 0.034602 0.033573 0.00
      Jun 29 2024 0.033786 -0.000029 -0.09% 0.033814 0.034089 0.033737 0.00
      Jun 28 2024 0.033815 -0.000686 -1.99% 0.034558 0.034888 0.033696 0.00
      Jun 27 2024 0.0345 0.000765 2.27% 0.033753 0.034754 0.033698 0.00
      Jun 26 2024 0.033735 -0.000273 -0.80% 0.035205 0.035208 0.033325 0.00
      Jun 25 2024 0.034008 0.00041 1.22% 0.033628 0.034324 0.033422 0.00
      Jun 24 2024 0.033598 -0.000662 -1.93% 0.034254 0.034367 0.032455 0.00
      Jun 23 2024 0.03426 -0.000751 -2.15% 0.035011 0.035252 0.034162 0.00
      Jun 22 2024 0.035011 -0.000233 -0.66% 0.035266 0.035266 0.034838 0.00
      Jun 21 2024 0.035244 0.000045 0.13% 0.035177 0.035529 0.03453 0.00
      Jun 20 2024 0.035199 -0.000393 -1.10% 0.035596 0.036232 0.034925 0.00
      Jun 19 2024 0.035592 0.000738 2.12% 0.034872 0.035919 0.034718 0.00
      Jun 18 2024 0.034854 -0.000255 -0.73% 0.035205 0.035208 0.033826 0.00
      Jun 17 2024 0.035109 -0.00116 -3.20% 0.03705 0.037523 0.034788 0.00
      Jun 16 2024 0.03627 0.000549 1.54% 0.035696 0.036571 0.035478 0.00
      Jun 15 2024 0.03572 0.000856 2.45% 0.034867 0.03597 0.034795 0.00
      Jun 14 2024 0.034865 0.000079 0.23% 0.034823 0.035337 0.033706 0.00
      Jun 13 2024 0.034785 -0.000887 -2.49% 0.035636 0.035663 0.034373 0.00
      Jun 12 2024 0.035672 0.000614 1.75% 0.03507 0.036604 0.03472 0.00
      Jun 11 2024 0.035059 -0.001679 -4.57% 0.036753 0.036776 0.03441 0.00
      Jun 10 2024 0.036737 -0.000379 -1.02% 0.03705 0.037523 0.036611 0.00
      Jun 09 2024 0.037116 0.000215 0.58% 0.036874 0.037251 0.036744 0.00
      Jun 08 2024 0.0369 0.00004 0.11% 0.036844 0.03715 0.036764 0.00
      Jun 07 2024 0.03686 -0.001347 -3.53% 0.038189 0.038465 0.036491 0.00
      Jun 06 2024 0.038208 -0.000536 -1.38% 0.038737 0.038857 0.037722 0.00
      Jun 05 2024 0.038744 0.000536 1.40% 0.03705 0.038945 0.036797 0.00
      Jun 04 2024 0.038208 0.000517 1.37% 0.037738 0.038381 0.037495 0.00
      Jun 03 2024 0.037691 -0.000184 -0.49% 0.03783 0.038572 0.037652 0.00
      Jun 02 2024 0.037874 -0.000334 -0.87% 0.038208 0.038427 0.037585 0.00
      Jun 01 2024 0.038208 0.001893 5.21% 0.036317 0.038341 0.03619 0.00
      May 31 2024 0.036315 -0.001522 -4.02% 0.037823 0.03803 0.035923 0.00
      May 30 2024 0.037837 -0.000191 -0.50% 0.038043 0.038593 0.037406 0.00
      May 29 2024 0.038029 -0.000799 -2.06% 0.038787 0.039206 0.037788 0.00
      May 28 2024 0.038828 -0.000502 -1.28% 0.039238 0.039634 0.038079 0.00
      May 27 2024 0.03933 0.000699 1.81% 0.03705 0.040102 0.036797 0.00
      May 26 2024 0.038631 0.000782 2.07% 0.037876 0.039187 0.037696 0.00
      May 25 2024 0.037849 0.000182 0.48% 0.037595 0.038121 0.037492 0.00
      May 24 2024 0.037667 -0.000293 -0.77% 0.038081 0.03863 0.036729 0.00
      May 23 2024 0.037959 0.000164 0.43% 0.037748 0.039809 0.036057 0.00
      May 22 2024 0.037795 -0.000507 -1.32% 0.038273 0.038509 0.036916 0.00
      May 21 2024 0.038302 0.001331 3.60% 0.03705 0.038733 0.036684 0.00
      May 20 2024 0.036971 0.00598 19.30% 0.030049 0.037208 0.029919 0.00
      May 19 2024 0.030991 -0.000564 -1.79% 0.03154 0.031681 0.030889 0.00
      May 18 2024 0.031555 0.000356 1.14% 0.031218 0.031787 0.031178 0.00
      May 17 2024 0.031199 0.001473 4.95% 0.029716 0.031486 0.02963 0.00
      May 16 2024 0.029726 -0.000953 -3.11% 0.030671 0.030711 0.029548 0.00
      May 15 2024 0.030679 0.001565 5.38% 0.029146 0.030714 0.028925 0.00
      May 14 2024 0.029113 -0.000667 -2.24% 0.029762 0.029884 0.028895 0.00
      May 13 2024 0.029781 0.000192 0.65% 0.030049 0.030412 0.02951 0.00
      May 12 2024 0.029589 0.000203 0.69% 0.029421 0.029794 0.029326 0.00
      May 11 2024 0.029386 -0.00001 -0.03% 0.029429 0.029706 0.029182 0.00
      May 10 2024 0.029396 -0.001256 -4.10% 0.030601 0.030829 0.029092 0.00
      May 09 2024 0.030652 0.000626 2.09% 0.030049 0.030878 0.029821 0.00
      May 08 2024 0.030025 -0.000458 -1.50% 0.030425 0.030679 0.02969 0.00
      May 07 2024 0.030484 -0.00051 -1.65% 0.030991 0.031606 0.030383 0.00
      May 06 2024 0.030993 -0.000677 -2.14% 0.030856 0.032387 0.030514 0.00
      May 05 2024 0.03167 0.000189 0.60% 0.031472 0.032017 0.03106 0.00
      May 04 2024 0.03148 0.000117 0.37% 0.031327 0.031978 0.031274 0.00
      May 03 2024 0.031364 0.00117 3.88% 0.030193 0.031565 0.029905 0.00
      May 02 2024 0.030193 0.000101 0.33% 0.030058 0.030426 0.029249 0.00
      May 01 2024 0.030093 -0.000426 -1.40% 0.030414 0.030497 0.028423 0.00
      Apr 30 2024 0.030519 -0.001956 -6.02% 0.032406 0.032814 0.02947 0.00
      Apr 29 2024 0.032475 -0.000506 -1.53% 0.030856 0.032649 0.030514 0.00
      Apr 28 2024 0.032981 0.000121 0.37% 0.032861 0.033805 0.032809 0.00
      Apr 27 2024 0.03286 0.001263 4.00% 0.031629 0.033128 0.031112 0.00
      Apr 26 2024 0.031597 -0.000292 -0.92% 0.031868 0.031976 0.031348 0.00
      Apr 25 2024 0.031889 0.000226 0.71% 0.03171 0.032211 0.031032 0.00
      Apr 24 2024 0.031662 -0.00085 -2.61% 0.032546 0.033249 0.031351 0.00
      Apr 23 2024 0.032513 0.000182 0.56% 0.032318 0.032954 0.031864 0.00
      Apr 22 2024 0.032331 0.000539 1.69% 0.030856 0.032623 0.030514 0.00
      Apr 21 2024 0.031793 -0.000039 -0.12% 0.031812 0.032284 0.031509 0.00
      Apr 20 2024 0.031831 0.000841 2.71% 0.030856 0.032031 0.030514 0.00

      Your Recent History

      COIN
      LOVEEUSD
      Love
      Delayed Upgrade Clock