LOVE Historical USD Price
Daily close · Feb 12, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0209991 | $0.02140425 | $0.02084976 | $0.02102399 | $191.15 |
| 2026-09-24 | $0.02097802 | $0.02108823 | $0.02059688 | $0.02099751 | $190.91 |
| 2026-09-23 | $0.02149478 | $0.02176722 | $0.0206987 | $0.02097657 | $190.72 |
| 2026-09-22 | $0.02643679 | $0.02644309 | $0.02139909 | $0.02150505 | $397.82 |
| 2026-09-21 | $0.02921599 | $0.03022941 | $0.02628988 | $0.02645485 | $79.07 |
| 2026-09-20 | $0.02513042 | $0.02917361 | $0.02456653 | $0.029173 | $59.28 |
| 2026-09-19 | $0.02495785 | $0.02536218 | $0.02491191 | $0.02516623 | $588.74 |
| 2026-09-18 | $0.02338743 | $0.0252495 | $0.02331241 | $0.02495771 | $583.86 |
| 2026-09-17 | $0.0231014 | $0.02371294 | $0.02308091 | $0.02340582 | $547.55 |
| 2026-09-16 | $0.02291753 | $0.02318242 | $0.02268945 | $0.0231188 | $540.84 |
| 2026-09-15 | $0.02403402 | $0.02406731 | $0.02261431 | $0.02293982 | $536.65 |
| 2026-09-14 | $0.02367281 | $0.02492812 | $0.02361414 | $0.02403679 | $562.31 |
| 2026-09-13 | $0.0241355 | $0.02414759 | $0.02357767 | $0.02366454 | $553.61 |
| 2026-09-12 | $0.02403184 | $0.02430851 | $0.0239903 | $0.02413821 | $564.69 |
| 2026-09-11 | $0.02329939 | $0.02519264 | $0.02329939 | $0.024037 | $562.32 |
| 2026-09-10 | $0.0235836 | $0.0237274 | $0.02304905 | $0.02329643 | $544.99 |
| 2026-09-09 | $0.02375357 | $0.02409657 | $0.0233902 | $0.02358148 | $551.66 |
| 2026-09-08 | $0.02379343 | $0.02395047 | $0.02336626 | $0.02373859 | $555.34 |
| 2026-09-07 | $0.02401532 | $0.02418684 | $0.02359343 | $0.02380882 | $556.98 |
| 2026-09-06 | $0.01760241 | $0.02409252 | $0.01760013 | $0.02402522 | $562.04 |
| 2026-09-05 | $0.02370661 | $0.02375746 | $0.01755595 | $0.01761198 | $446.91 |
| 2026-09-04 | $0.02420735 | $0.02450477 | $0.02351503 | $0.02369837 | $9.88 |
| 2026-09-03 | $0.0232036 | $0.02440572 | $0.02307256 | $0.02421219 | $10.10 |
| 2026-09-02 | $0.02346624 | $0.02353603 | $0.02289026 | $0.02319005 | $3.94 |
| 2026-09-01 | $0.02397179 | $0.02414335 | $0.02317572 | $0.02346687 | $3.99 |
| 2026-08-31 | $0.0234746 | $0.02416622 | $0.0233596 | $0.02397349 | $1.20 |
| 2026-08-30 | $0.02397802 | $0.02457052 | $0.02333203 | $0.02348105 | $1.17 |
| 2026-08-29 | $0.023839 | $0.02399944 | $0.02372836 | $0.02398471 | $10.79 |
| 2026-08-28 | $0.0246152 | $0.02480149 | $0.02365642 | $0.02383516 | $10.73 |
| 2026-08-27 | $0.02454941 | $0.02504578 | $0.02434882 | $0.0246148 | $2.46 |