MyLovelyCoin Historical Data

MLC Page 9
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.267
-5.30%
$ 61.49 million $ 425,562
Jun 16, 2025 $ 0.282
+3.99%
$ 64.94 million $ 291,848
Jun 15, 2025 $ 0.272
-2.49%
$ 62.45 million $ 250,541
Jun 14, 2025 $ 0.278
-4.19%
$ 64.04 million $ 236,757
Jun 13, 2025 $ 0.291
-2.97%
$ 66.84 million $ 365,279
Jun 12, 2025 $ 0.3
-9.23%
$ 68.89 million $ 362,310
Jun 11, 2025 $ 0.33
+1.61%
$ 75.9 million $ 416,556
Jun 10, 2025 $ 0.325
-6.34%
$ 74.75 million $ 296,625
Jun 9, 2025 $ 0.347
-1.90%
$ 79.82 million $ 277,009
Jun 8, 2025 $ 0.354
+8.67%
$ 81.36 million $ 308,413
Jun 7, 2025 $ 0.326
+8.02%
$ 74.88 million $ 306,803
Jun 6, 2025 $ 0.301
+0.19%
$ 69.32 million $ 357,814
Jun 5, 2025 $ 0.301
-5.48%
$ 69.2 million $ 306,499
Jun 4, 2025 $ 0.318
-6.47%
$ 73.21 million $ 297,409
Jun 3, 2025 $ 0.34
+0.66%
$ 78.3 million $ 304,580
Jun 2, 2025 $ 0.338
-5.85%
$ 77.79 million $ 265,251
Jun 1, 2025 $ 0.359
-2.56%
$ 82.62 million $ 255,869
May 31, 2025 $ 0.369
+7.97%
$ 84.79 million $ 321,338
May 30, 2025 $ 0.341
-20.22%
$ 78.53 million $ 567,121
May 29, 2025 $ 0.428
+0.69%
$ 98.39 million $ 418,245
May 28, 2025 $ 0.425
-6.45%
$ 97.72 million $ 376,880
May 27, 2025 $ 0.454
-0.97%
$ 104.42 million $ 221,899
May 26, 2025 $ 0.458
-1.74%
$ 105.44 million $ 266,968
May 25, 2025 $ 0.467
-1.71%
$ 107.34 million $ 462,967
May 24, 2025 $ 0.475
-0.98%
$ 109.17 million $ 275,428
May 23, 2025 $ 0.479
-5.44%
$ 110.22 million $ 868,755
May 22, 2025 $ 0.507
-6.33%
$ 116.56 million $ 1.97 million
May 21, 2025 $ 0.541
+20.05%
$ 124.44 million $ 1.07 million
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