LOVE Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.13708 | $0.13777 | $0.11659 | $0.13754 | $47,977.91 |
| 2023-04-10 | $0.1302 | $0.13774 | $0.13001 | $0.13643 | $43,519.89 |
| 2023-04-09 | $0.13187 | $0.13223 | $0.13001 | $0.13045 | $41,266.09 |
| 2023-04-08 | $0.13468 | $0.13574 | $0.12931 | $0.13079 | $41,590.90 |
| 2023-04-07 | $0.14116 | $0.142 | $0.13115 | $0.13441 | $42,046.97 |
| 2023-04-06 | $0.14157 | $0.1427 | $0.13897 | $0.14067 | $41,882.30 |
| 2023-04-05 | $0.14622 | $0.15034 | $0.12474856 | $0.14188 | $40,702.53 |
| 2023-04-04 | $0.15224 | $0.15501 | $0.1416 | $0.14669 | $42,208.40 |
| 2023-04-03 | $0.13543 | $0.16999 | $0.11877174 | $0.15253 | $49,913.96 |
| 2023-04-02 | $0.11840933 | $0.16 | $0.115321 | $0.13522 | $49,230.67 |
| 2023-04-01 | $0.1117136 | $0.13856 | $0.1109338 | $0.11830087 | $43,576.60 |
| 2023-03-31 | $0.11206755 | $0.11484537 | $0.11096242 | $0.11187921 | $39,296.11 |
| 2023-03-30 | $0.11230261 | $0.11474566 | $0.11118515 | $0.11236327 | $39,386.34 |
| 2023-03-29 | $0.11240941 | $0.11491045 | $0.11222991 | $0.11237476 | $39,802.11 |
| 2023-03-28 | $0.11184409 | $0.11464923 | $0.1087963 | $0.11236453 | $39,689.03 |
| 2023-03-27 | $0.11292072 | $0.1134813 | $0.10976602 | $0.11184672 | $39,801.02 |
| 2023-03-26 | $0.11154977 | $0.11515561 | $0.11154977 | $0.11291702 | $39,042.78 |
| 2023-03-25 | $0.11186558 | $0.16938 | $0.11003686 | $0.11143362 | $45,062.87 |
| 2023-03-24 | $0.13213 | $0.13474 | $0.11014923 | $0.11186534 | $39,038.12 |
| 2023-03-23 | $0.14576673 | $0.14623252 | $0.11268457 | $0.1324 | $45,297.43 |
| 2023-03-22 | $0.14884636 | $0.15210648 | $0.14513248 | $0.14577278 | $42,253.22 |
| 2023-03-21 | $0.14521289 | $0.14999013 | $0.14475678 | $0.14869721 | $44,258.04 |
| 2023-03-20 | $0.14616241 | $0.14862745 | $0.14464889 | $0.1454267 | $43,124.28 |
| 2023-03-19 | $0.14673744 | $0.14980076 | $0.14607749 | $0.14611811 | $43,454.56 |
| 2023-03-18 | $0.14627848 | $0.1521543 | $0.1451436 | $0.14671037 | $44,797.33 |
| 2023-03-17 | $0.13741174 | $0.14619558 | $0.13690896 | $0.14594132 | $45,171.91 |
| 2023-03-16 | $0.13967884 | $0.13979318 | $0.13402458 | $0.13731208 | $42,216.31 |
| 2023-03-15 | $0.14949953 | $0.15783249 | $0.13610666 | $0.13967371 | $42,881.50 |
| 2023-03-14 | $0.14237 | $0.17394433 | $0.13523 | $0.14985122 | $43,325.28 |
| 2023-03-13 | $0.13413108 | $0.16754465 | $0.13379588 | $0.1428 | $42,127.06 |