Deesse Historical Data - LOVEUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Deesse (Cryptocurrency:LOVEUST)
Deesse (Cryptocurrency:LOVEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Deesse	LOVEUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00004	7.41%	0.00058	0.000563	0.000614

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000539	0.00058	0.00051	0.00054	0.000202 - 0.003319

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	21:48:05	39,599.89	0.000589	UST

Price x Volume	Volume	Base Symbol	Related Pairs
948.74	1,795,242.28	LOVE

LOVEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00054	0.000572	0.000441	1,630,573.95	0.00004	7.41%
1 Month	0.000389	0.000718	0.000373	4,374,827.61	0.000191	49.10%
3 Months	0.000563	0.000718	0.000303	3,515,903.20	0.000017	3.02%
6 Months	0.00293	0.003319	0.000303	40,643,719.62	-0.00235	-80.20%
1 Year	0.000392	0.003319	0.000202	91,647,395.00	0.000188	47.96%
3 Years	0.00764	0.012799	0.000202	55,149,257.43	-0.00706	-92.41%
5 Years	0.00764	0.012799	0.000202	55,149,257.43	-0.00706	-92.41%

LOVEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 Jun 2024	0.000541	0.000032	6.29%	0.000488	0.000554	0.000479	4,475,976.00
17 Jun 2024	0.000509	-0.000014	-2.68%	0.000522	0.000522	0.000509	871,289.00
16 Jun 2024	0.000523	0.000075	16.74%	0.000446	0.000572	0.000446	203,116.00
15 Jun 2024	0.000448	0.00000300	0.67%	0.000446	0.000451	0.000446	306,224.00
14 Jun 2024	0.000445	-0.00000500	-1.11%	0.000452	0.000456	0.000441	2,079,805.00
13 Jun 2024	0.00045	-0.00000300	-0.66%	0.000453	0.000461	0.000441	2,454,046.00
12 Jun 2024	0.000453	-0.000089	-16.42%	0.00054	0.00055	0.000453	1,023,559.00
11 Jun 2024	0.000542	-0.000054	-9.06%	0.000572	0.000573	0.000536	3,348,617.00
10 Jun 2024	0.000596	0.000064	12.03%	0.000532	0.000611	0.000514	534,617.00
09 Jun 2024	0.000532	0.000056	11.76%	0.000479	0.000718	0.000464	873,651.00
08 Jun 2024	0.000476	-0.000069	-12.66%	0.000545	0.000545	0.000449	601,332.00
07 Jun 2024	0.000545	0.000027	5.21%	0.000518	0.00055	0.000518	518,471.00
06 Jun 2024	0.000518	0.000054	11.64%	0.000463	0.000518	0.000458	1,107,784.00
05 Jun 2024	0.000464	-0.000023	-4.72%	0.000489	0.000502	0.000464	735,331.00
04 Jun 2024	0.000487	-0.000014	-2.79%	0.000498	0.0005	0.000483	4,069,283.00
03 Jun 2024	0.000501	0.000016	3.30%	0.000473	0.000502	0.000458	4,967,699.00
02 Jun 2024	0.000485	0.000019	4.08%	0.000468	0.000525	0.000468	6,721,715.00
01 Jun 2024	0.000466	0.000037	8.62%	0.000443	0.000483	0.000415	2,841,718.00
31 May 2024	0.000429	-0.000027	-5.92%	0.000443	0.000449	0.000423	3,392,254.00
30 May 2024	0.000456	0.000013	2.93%	0.000444	0.0005	0.000443	10,541,282.00
29 May 2024	0.000443	0.00	0.00%	0.000443	0.000444	0.00041	16,572,736.00
28 May 2024	0.000443	0.000034	8.31%	0.000426	0.000484	0.000425	11,738,660.00
27 May 2024	0.000409	-0.000016	-3.76%	0.000423	0.000426	0.000398	7,882,759.00
26 May 2024	0.000425	-0.000044	-9.38%	0.000471	0.000481	0.000417	6,075,523.00
25 May 2024	0.000469	0.000061	14.95%	0.000406	0.000474	0.000406	11,773,316.00
24 May 2024	0.000408	0.00000800	2.00%	0.000398	0.000409	0.000394	4,729,324.00
23 May 2024	0.0004	0.000018	4.71%	0.000382	0.00041	0.000373	11,507,559.00
22 May 2024	0.000382	-0.00000700	-1.80%	0.000389	0.00039	0.000382	547,514.00
21 May 2024	0.000389	-0.00000100	-0.26%	0.00039	0.000395	0.000385	1,583,005.00
20 May 2024	0.00039	-0.00000400	-1.02%	0.000394	0.000394	0.000387	648,761.00
19 May 2024	0.000394	0.000029	7.95%	0.000365	0.000394	0.000364	1,096,042.00

Hellenic Republic

SPDR S&P 500 UCITS ETF

Investec Bnk 23

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions