My Lovely Coin
MLC
Rank #1250
$0.1009
Updated 27 days ago
Market Cap
$9.83M
24h Volume
$292.97K
Avg Volume (6m)
$583.61K
24h High/Low
$0.1039
$0.0940
$0.0940
Price Chart
Categories & Chains
Categories
Solana Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Gaming (GameFi)
Gaming Utility Token
Charity
Chains
Solana
8Up6R3g6qdpsApu8D...
Polygon Pos
0x0566c506477cd2d...
Binance Smart Chain
0xe8db8733c5badf6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1009 | $0.1039 | $0.0940 | $0.1009 | $292.97K | $9.83M |
| Dec 2, 2025 | $0.1021 | $0.1030 | $0.0942 | $0.1001 | $379.49K | $9.56M |
| Dec 1, 2025 | $0.1218 | $0.1218 | $0.1028 | $0.1028 | $185.10K | $11.26M |
| Nov 30, 2025 | $0.1237 | $0.1242 | $0.1216 | $0.1217 | $158.99K | $11.89M |
| Nov 29, 2025 | $0.1291 | $0.1291 | $0.1237 | $0.1237 | $167.22K | $12.17M |
| Nov 28, 2025 | $0.1282 | $0.1320 | $0.1272 | $0.1289 | $108.19K | $12.35M |
| Nov 27, 2025 | $0.1256 | $0.1287 | $0.1237 | $0.1280 | $106.88K | $11.71M |
| Nov 26, 2025 | $0.1257 | $0.1257 | $0.1234 | $0.1245 | $118.10K | $11.37M |
| Nov 25, 2025 | $0.1306 | $0.1341 | $0.1256 | $0.1257 | $188.78K | $11.77M |
| Nov 24, 2025 | $0.1184 | $0.1290 | $0.1169 | $0.1290 | $169.95K | $11.14M |
| Nov 23, 2025 | $0.1201 | $0.1276 | $0.1185 | $0.1190 | $206.29K | $11.08M |
| Nov 22, 2025 | $0.1256 | $0.1314 | $0.1199 | $0.1199 | $214.19K | $11.51M |
| Nov 21, 2025 | $0.1342 | $0.1342 | $0.1241 | $0.1253 | $358.16K | $11.63M |
| Nov 20, 2025 | $0.1360 | $0.1516 | $0.1300 | $0.1341 | $422.85K | $12.65M |
| Nov 19, 2025 | $0.1402 | $0.1474 | $0.1334 | $0.1352 | $488.09K | $12.71M |
| Nov 18, 2025 | $0.1436 | $0.1436 | $0.1310 | $0.1402 | $663.69K | $12.58M |
| Nov 17, 2025 | $0.1515 | $0.1542 | $0.1415 | $0.1415 | $534.68K | $13.60M |
| Nov 16, 2025 | $0.1699 | $0.1707 | $0.1503 | $0.1503 | $402.16K | $14.88M |
| Nov 15, 2025 | $0.1820 | $0.1830 | $0.1685 | $0.1685 | $463.31K | $15.69M |
| Nov 14, 2025 | $0.2066 | $0.2066 | $0.1836 | $0.1838 | $501.88K | $17.66M |
| Nov 13, 2025 | $0.2122 | $0.2133 | $0.2049 | $0.2070 | $351.34K | $18.94M |
| Nov 12, 2025 | $0.2176 | $0.2205 | $0.2125 | $0.2126 | $259.86K | $19.39M |
| Nov 11, 2025 | $0.2179 | $0.2240 | $0.2149 | $0.2179 | $348.03K | $19.46M |
| Nov 10, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $310.27K | $20.20M |
| Nov 9, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $322.64K | $20.08M |
| Nov 8, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $751.84K | $22.22M |
| Nov 7, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $555.12K | $21.10M |
| Nov 6, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $211.44K | $18.99M |
| Nov 5, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $602.91K | $19.41M |
| Nov 4, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $540.33K | $19.75M |
| Nov 3, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $276.38K | $22.75M |
| Nov 2, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $838.46K | $24.28M |
| Nov 1, 2025 | $0.2729 | $0.2729 | $0.2729 | $0.2729 | $804.71K | $23.56M |
| Oct 31, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $647.18K | $25.89M |
| Oct 30, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $471.44K | $26.96M |
| Oct 29, 2025 | $0.3290 | $0.3290 | $0.3290 | $0.3290 | $410.73K | $28.41M |
| Oct 28, 2025 | $0.3336 | $0.3336 | $0.3336 | $0.3336 | $458.64K | $28.79M |
| Oct 27, 2025 | $0.3749 | $0.3749 | $0.3749 | $0.3749 | $465.87K | $32.34M |
| Oct 26, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $473.79K | $32.74M |
| Oct 25, 2025 | $0.3875 | $0.3875 | $0.3875 | $0.3875 | $366.16K | $33.16M |
| Oct 24, 2025 | $0.3968 | $0.3968 | $0.3968 | $0.3968 | $623.18K | $33.83M |
| Oct 23, 2025 | $0.3957 | $0.3957 | $0.3957 | $0.3957 | $862.59K | $33.33M |
| Oct 22, 2025 | $0.4026 | $0.4026 | $0.4026 | $0.4026 | $1.05M | $33.86M |
| Oct 21, 2025 | $0.3905 | $0.3905 | $0.3905 | $0.3905 | $749.01K | $32.64M |
| Oct 20, 2025 | $0.3913 | $0.3913 | $0.3913 | $0.3913 | $608.35K | $32.69M |
| Oct 19, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $734.23K | $33.52M |
| Oct 18, 2025 | $0.4417 | $0.4417 | $0.4417 | $0.4417 | $1.01M | $36.92M |
| Oct 17, 2025 | $0.4474 | $0.4474 | $0.4474 | $0.4474 | $888.35K | $37.40M |
| Oct 16, 2025 | $0.4367 | $0.4367 | $0.4367 | $0.4367 | $879.56K | $36.43M |
| Oct 15, 2025 | $0.4642 | $0.4642 | $0.4642 | $0.4642 | $809.15K | $38.56M |
| Oct 14, 2025 | $0.4834 | $0.4834 | $0.4834 | $0.4834 | $1.04M | $40.28M |
| Oct 13, 2025 | $0.4477 | $0.4477 | $0.4477 | $0.4477 | $933.55K | $37.24M |
| Oct 12, 2025 | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $1.21M | $36.95M |
| Oct 11, 2025 | $0.4238 | $0.4238 | $0.4238 | $0.4238 | $1.54M | $35.21M |
| Oct 10, 2025 | $0.4448 | $0.4448 | $0.4448 | $0.4448 | $896.44K | $36.91M |
| Oct 9, 2025 | $0.4527 | $0.4527 | $0.4527 | $0.4527 | $1.46M | $37.52M |
| Oct 8, 2025 | $0.3946 | $0.3946 | $0.3946 | $0.3946 | $916.33K | $32.33M |
| Oct 7, 2025 | $0.4059 | $0.4059 | $0.4059 | $0.4059 | $1.06M | $33.29M |
| Oct 6, 2025 | $0.3941 | $0.3941 | $0.3941 | $0.3941 | $689.45K | $32.26M |
| Oct 5, 2025 | $0.3914 | $0.3914 | $0.3914 | $0.3914 | $595.53K | $31.98M |
| Oct 4, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $779.89K | $32.61M |
| Oct 3, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $944.13K | $33.19M |
| Oct 2, 2025 | $0.3929 | $0.3929 | $0.3929 | $0.3929 | $872.83K | $31.37M |
| Oct 1, 2025 | $0.4012 | $0.4012 | $0.4012 | $0.4012 | $866.71K | $32.05M |
| Sep 30, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $1.45M | $33.33M |
| Sep 29, 2025 | $0.4198 | $0.4198 | $0.4198 | $0.4198 | $2.09M | $33.43M |
| Sep 28, 2025 | $0.4418 | $0.4418 | $0.4418 | $0.4418 | $2.65M | $35.15M |
| Sep 27, 2025 | $0.4341 | $0.4341 | $0.4341 | $0.4341 | $1.73M | $34.47M |
| Sep 26, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $2.21M | $32.45M |
| Sep 25, 2025 | $0.4677 | $0.4677 | $0.4677 | $0.4677 | $2.45M | $37.04M |
| Sep 24, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $3.14M | $36.15M |
| Sep 23, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $2.29M | $38.93M |
| Sep 22, 2025 | $0.5047 | $0.5047 | $0.5047 | $0.5047 | $2.91M | $39.51M |
| Sep 21, 2025 | $0.5027 | $0.5027 | $0.5027 | $0.5027 | $2.97M | $39.25M |
| Sep 20, 2025 | $0.5066 | $0.5066 | $0.5066 | $0.5066 | $2.60M | $39.51M |
| Sep 19, 2025 | $0.5124 | $0.5124 | $0.5124 | $0.5124 | $2.98M | $39.11M |
| Sep 18, 2025 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $959.99K | $32.56M |
| Sep 17, 2025 | $0.4367 | $0.4367 | $0.4367 | $0.4367 | $1.16M | $33.23M |
| Sep 16, 2025 | $0.4029 | $0.4029 | $0.4029 | $0.4029 | $873.35K | $30.64M |
| Sep 15, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $205.48K | $30.73M |
| Sep 14, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $247.19K | $30.43M |
| Sep 13, 2025 | $0.3970 | $0.3970 | $0.3970 | $0.3970 | $398.43K | $30.18M |
| Sep 12, 2025 | $0.4054 | $0.4054 | $0.4054 | $0.4054 | $527.48K | $30.70M |
| Sep 11, 2025 | $0.4105 | $0.4105 | $0.4105 | $0.4105 | $276.28K | $30.06M |
| Sep 10, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $218.14K | $25.90M |
| Sep 9, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $119.93K | $23.21M |
| Sep 8, 2025 | $0.3046 | $0.3046 | $0.3046 | $0.3046 | $70.66K | $22.48M |
| Sep 7, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $57.41K | $22.92M |
| Sep 6, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $124.47K | $23.37M |
| Sep 5, 2025 | $0.3203 | $0.3203 | $0.3203 | $0.3203 | $231.02K | $23.59M |
| Sep 4, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $562.27K | $23.72M |
| Sep 3, 2025 | $0.2789 | $0.2789 | $0.2789 | $0.2789 | $114.75K | $20.45M |
| Sep 2, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $142.43K | $19.13M |
| Sep 1, 2025 | $0.2521 | $0.2521 | $0.2521 | $0.2521 | $90.54K | $18.46M |
| Aug 31, 2025 | $0.2548 | $0.2548 | $0.2548 | $0.2548 | $60.41K | $18.63M |
| Aug 30, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $197.29K | $18.71M |
| Aug 29, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $83.65K | $17.24M |
| Aug 28, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $69.30K | $16.78M |
| Aug 27, 2025 | $0.2350 | $0.2350 | $0.2350 | $0.2350 | $71.85K | $17.15M |
| Aug 26, 2025 | $0.2429 | $0.2429 | $0.2429 | $0.2429 | $77.07K | $17.73M |
| Aug 25, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $56.08K | $17.65M |
| Aug 24, 2025 | $0.2462 | $0.2462 | $0.2462 | $0.2462 | $63.95K | $17.89M |
| Aug 23, 2025 | $0.2513 | $0.2513 | $0.2513 | $0.2513 | $109.55K | $18.25M |
| Aug 22, 2025 | $0.2581 | $0.2581 | $0.2581 | $0.2581 | $85.71K | $18.74M |
| Aug 21, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $188.99K | $19.72M |
| Aug 20, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $163.47K | $18.83M |
| Aug 19, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $75.18K | $17.11M |
| Aug 18, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $75.15K | $17.86M |
| Aug 17, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $68.44K | $17.23M |
| Aug 16, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $67.25K | $17.65M |
| Aug 15, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $89.56K | $18.33M |
| Aug 14, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $96.55K | $19.10M |
| Aug 13, 2025 | $0.2706 | $0.2706 | $0.2706 | $0.2706 | $174.49K | $19.49M |
| Aug 12, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $164.20K | $20.75M |
| Aug 11, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $92.32K | $21.89M |
| Aug 10, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $70.23K | $22.06M |
| Aug 9, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $137.03K | $21.54M |
| Aug 8, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $265.98K | $20.73M |
| Aug 7, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $153.81K | $15.12M |
| Aug 6, 2025 | $0.2933 | $0.2933 | $0.2933 | $0.2933 | $157.49K | $15.02M |
| Aug 5, 2025 | $0.2899 | $0.2899 | $0.2899 | $0.2899 | $141.17K | $14.83M |
| Aug 4, 2025 | $0.2960 | $0.2960 | $0.2960 | $0.2960 | $218.71K | $15.16M |
| Aug 3, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $195.63K | $14.98M |
| Aug 2, 2025 | $0.3115 | $0.3115 | $0.3115 | $0.3115 | $220.08K | $15.95M |
| Aug 1, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $222.87K | $16.37M |
| Jul 31, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $193.40K | $16.66M |
| Jul 30, 2025 | $0.3447 | $0.3447 | $0.3447 | $0.3447 | $531.19K | $17.66M |
| Jul 29, 2025 | $0.3179 | $0.3179 | $0.3179 | $0.3179 | $187.85K | $16.29M |
| Jul 28, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $144.97K | $16.57M |
| Jul 27, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $258.01K | $17.01M |
| Jul 26, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $215.61K | $16.91M |
| Jul 25, 2025 | $0.3332 | $0.3332 | $0.3332 | $0.3332 | $434.21K | $17.09M |
| Jul 24, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $392.31K | $17.12M |
| Jul 23, 2025 | $0.3476 | $0.3476 | $0.3476 | $0.3476 | $224.06K | $17.81M |
| Jul 22, 2025 | $0.3494 | $0.3494 | $0.3494 | $0.3494 | $612.77K | $17.94M |
| Jul 21, 2025 | $0.3690 | $0.3690 | $0.3690 | $0.3690 | $301.62K | $18.90M |
| Jul 20, 2025 | $0.3820 | $0.3820 | $0.3820 | $0.3820 | $918.55K | $19.53M |
| Jul 19, 2025 | $0.3556 | $0.3556 | $0.3556 | $0.3556 | $816.53K | $18.22M |
| Jul 18, 2025 | $0.3899 | $0.3899 | $0.3899 | $0.3899 | $650.95K | $19.93M |
| Jul 17, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $871.04K | $18.05M |
| Jul 16, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $1.38M | $17.78M |
| Jul 15, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $1.02M | $15.06M |
| Jul 14, 2025 | $0.2236 | $0.2236 | $0.2236 | $0.2236 | $244.92K | $11.46M |
| Jul 13, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $384.55K | $10.50M |
| Jul 12, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $366.55K | $10.77M |
| Jul 11, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $581.26K | $9.31M |
| Jul 10, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $347.90K | $11.03M |
| Jul 9, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $281.74K | $11.01M |
| Jul 8, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $280.15K | $11.15M |
| Jul 7, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $326.69K | $11.36M |
| Jul 6, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $303.40K | $11.21M |
| Jul 5, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $313.94K | $11.21M |
| Jul 4, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $327.47K | $11.51M |
| Jul 3, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $355.37K | $10.83M |
| Jul 2, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $345.53K | $10.22M |
| Jul 1, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $359.21K | $10.97M |
| Jun 30, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $278.34K | $10.90M |