LOVE Historical USD Price
Daily close · Mar 2, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-07 | $0.01617804 | $0.01618976 | $0.01526261 | $0.01543769 | $38.24 |
| 2026-10-06 | $0.01668107 | $0.01673567 | $0.01610047 | $0.01618398 | $40.09 |
| 2026-10-05 | $0.01677419 | $0.01683869 | $0.01651632 | $0.01668885 | $26.88 |
| 2026-10-04 | $0.01653449 | $0.01682934 | $0.01653312 | $0.01677812 | $27.03 |
| 2026-10-03 | $0.01615865 | $0.01653959 | $0.01615093 | $0.01653499 | $26.64 |
| 2026-10-02 | $0.01638487 | $0.01675192 | $0.01607853 | $0.01616756 | $37.20 |
| 2026-10-01 | $0.01626549 | $0.01647957 | $0.01620698 | $0.01639065 | $37.71 |
| 2026-09-30 | $0.01622304 | $0.01658313 | $0.01610834 | $0.01626465 | $37.42 |
| 2026-09-29 | $0.01629439 | $0.01660249 | $0.01607511 | $0.01622123 | $37.32 |
| 2026-09-28 | $0.01761077 | $0.01766466 | $0.01608798 | $0.01630076 | $39.95 |
| 2026-09-27 | $0.02168524 | $0.02168524 | $0.01749178 | $0.01761401 | $318.81 |
| 2026-09-26 | $0.02102362 | $0.02168552 | $0.02094681 | $0.02168552 | $123.10 |
| 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 |