LOVE Historical USD Price
Daily close · May 25, 2025 → Nov 10, 2026Daily price history
Oct 8, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.01495311 | $0.01495457 | $0.01411983 | $0.01437017 | $14.37 |
| 2026-11-09 | $0.01488213 | $0.01511155 | $0.01462456 | $0.01494658 | $14.95 |
| 2026-11-08 | $0.01568482 | $0.01572673 | $0.01478621 | $0.01487643 | $14.88 |
| 2026-11-07 | $0.01568274 | $0.01576477 | $0.01559178 | $0.01568494 | $15.68 |
| 2026-11-06 | $0.01568454 | $0.0157556 | $0.01551537 | $0.01568487 | $15.68 |
| 2026-11-05 | $0.01731953 | $0.0173877 | $0.01548064 | $0.01566342 | $15.66 |
| 2026-11-04 | $0.01626921 | $0.01744365 | $0.0159352 | $0.01732237 | $59.46 |
| 2026-11-03 | $0.01609372 | $0.01643845 | $0.01601585 | $0.01628061 | $55.88 |
| 2026-11-02 | $0.01629232 | $0.01650134 | $0.0159914 | $0.01609308 | $55.24 |
| 2026-11-01 | $0.01621492 | $0.01625085 | $0.01609471 | $0.0162492 | $55.77 |
| 2026-10-31 | $0.01603374 | $0.01617254 | $0.01598002 | $0.01610182 | $55.27 |
| 2026-10-30 | $0.01608468 | $0.01609449 | $0.01562635 | $0.01603092 | $55.02 |
| 2026-10-29 | $0.01685461 | $0.01695418 | $0.01607773 | $0.01607931 | $55.19 |
| 2026-10-28 | $0.0164752 | $0.0169936 | $0.01639434 | $0.01684692 | $76.54 |
| 2026-10-27 | $0.0136627 | $0.01655222 | $0.0135231 | $0.01649029 | $207.25 |
| 2026-10-26 | $0.01370081 | $0.01376357 | $0.01350071 | $0.01366059 | $8.20 |
| 2026-10-25 | $0.01385854 | $0.01393086 | $0.01363709 | $0.01370239 | $8.22 |
| 2026-10-24 | $0.01403223 | $0.01403338 | $0.01347311 | $0.01387197 | $8.32 |
| 2026-10-23 | $0.01403517 | $0.01420498 | $0.01386868 | $0.01403659 | $8.42 |
| 2026-10-22 | $0.0145435 | $0.01458574 | $0.01390569 | $0.014047 | $8.43 |
| 2026-10-21 | $0.01466619 | $0.01466642 | $0.01453298 | $0.01453674 | $8.72 |
| 2026-10-16 | $0.01464913 | $0.01492657 | $0.01437226 | $0.01453342 | $36.00 |
| 2026-10-15 | $0.0145279 | $0.01478133 | $0.01397378 | $0.01465459 | $36.30 |
| 2026-10-14 | $0.01498935 | $0.01515198 | $0.01444596 | $0.01451002 | $35.95 |
| 2026-10-13 | $0.01468721 | $0.01521752 | $0.01451077 | $0.01498563 | $37.12 |
| 2026-10-12 | $0.01521333 | $0.01544298 | $0.01467224 | $0.01467224 | $36.35 |
| 2026-10-11 | $0.01503378 | $0.01531572 | $0.01498638 | $0.01521712 | $37.70 |
| 2026-10-10 | $0.01491941 | $0.01510406 | $0.01491173 | $0.01503208 | $37.24 |
| 2026-10-09 | $0.01485404 | $0.01504927 | $0.01482404 | $0.01492202 | $36.97 |
| 2026-10-08 | $0.01543665 | $0.01550296 | $0.0144594 | $0.01483317 | $36.75 |