LIKE Coin Values LIKE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-05-02 | $0.1074000 | $0.1044000 | $0.1085000 | $0.1004000 |
2024-05-03 | $0.1044000 | $0.1185000 | $0.1210000 | $0.1022000 |
2024-05-04 | $0.1185000 | $0.1115000 | $0.1250000 | $0.1088000 |
2024-05-05 | $0.1115000 | $0.1064000 | $0.1126000 | $0.1048000 |
2024-05-06 | $0.1064000 | $0.1088000 | $0.1113000 | $0.1042000 |
2024-05-07 | $0.1088000 | $0.1001000 | $0.1118000 | $0.0990700 |
2024-05-08 | $0.1001000 | $0.0999400 | $0.1041000 | $0.0938 |
2024-05-09 | $0.0999400 | $0.0990 | $0.1034000 | $0.0939 |
2024-05-10 | $0.0990 | $0.0877 | $0.1001000 | $0.0876 |
2024-05-11 | $0.0877 | $0.0970 | $0.1030000 | $0.0803 |
2024-05-12 | $0.0970 | $0.0920 | $0.1013000 | $0.0911 |
2024-05-13 | $0.0920 | $0.0867 | $0.0927 | $0.0825 |
2024-05-14 | $0.0867 | $0.0755 | $0.0880 | $0.0742 |
2024-05-15 | $0.0755 | $0.0774 | $0.0819 | $0.0735 |
2024-05-16 | $0.0774 | $0.0751 | $0.0841 | $0.0734 |
2024-05-17 | $0.0751 | $0.0791 | $0.0825 | $0.0749 |
2024-05-18 | $0.0791 | $0.0798 | $0.0861 | $0.0785 |
2024-05-19 | $0.0798 | $0.0773 | $0.0802 | $0.0762 |
2024-05-20 | $0.0773 | $0.0894 | $0.0906 | $0.0751 |
2024-05-21 | $0.0894 | $0.1117000 | $0.1125000 | $0.0869 |
2024-05-22 | $0.1117000 | $0.1264000 | $0.1270000 | $0.1092000 |
2024-05-23 | $0.1264000 | $0.1127000 | $0.1293000 | $0.1050000 |
2024-05-24 | $0.1127000 | $0.1590000 | $0.1604000 | $0.1123000 |
2024-05-25 | $0.1590000 | $0.1797000 | $0.1809000 | $0.1473000 |
2024-05-26 | $0.1797000 | $0.1285000 | $0.1828000 | $0.1236000 |
2024-05-27 | $0.1285000 | $0.1379000 | $0.1511000 | $0.1212000 |
2024-05-28 | $0.1379000 | $0.1209000 | $0.1383000 | $0.1193000 |
2024-05-29 | $0.1209000 | $0.1274000 | $0.1665000 | $0.1203000 |
2024-05-30 | $0.1274000 | $0.1273000 | $0.1307000 | $0.1219000 |
2024-05-31 | $0.1273000 | $0.1206000 | $0.1335000 | $0.1200000 |
2024-06-01 | $0.1206000 | $0.1218000 | $0.1268000 | $0.1194000 |
2024-06-02 | $0.1218000 | $0.1017000 | $0.1219000 | $0.1012000 |
2024-06-03 | $0.1017000 | $0.1024000 | $0.1156000 | $0.1009000 |
2024-06-04 | $0.1024000 | $0.1049000 | $0.1064000 | $0.0965 |
2024-06-05 | $0.1049000 | $0.1003000 | $0.1131000 | $0.0995000 |
2024-06-06 | $0.1003000 | $0.0926 | $0.1007000 | $0.0922 |
2024-06-07 | $0.0926 | $0.0817 | $0.0933 | $0.0804 |
2024-06-08 | $0.0817 | $0.0769 | $0.0839 | $0.0765 |
2024-06-09 | $0.0769 | $0.0782 | $0.0809 | $0.0728 |
2024-06-10 | $0.0782 | $0.0774 | $0.0786 | $0.0726 |
2024-06-11 | $0.0774 | $0.0679 | $0.0779 | $0.0624 |
2024-06-12 | $0.0679 | $0.0738 | $0.0828 | $0.0678 |
2024-06-13 | $0.0738 | $0.0690 | $0.0738 | $0.0672 |
2024-06-14 | $0.0690 | $0.0530 | $0.0712 | $0.0367600 |
2024-06-15 | $0.0530 | $0.0545 | $0.0551 | $0.0512 |
2024-06-16 | $0.0545 | $0.0541 | $0.0562 | $0.0527 |
2024-06-17 | $0.0541 | $0.0499200 | $0.0565 | $0.0479300 |
2024-06-18 | $0.0499200 | $0.0408700 | $0.0500 | $0.0401300 |
2024-06-19 | $0.0408700 | $0.0432500 | $0.0458100 | $0.0407400 |
2024-06-20 | $0.0432500 | $0.0467800 | $0.0469700 | $0.0430800 |
2024-06-21 | $0.0467800 | $0.0503 | $0.0534 | $0.0467400 |
2024-06-22 | $0.0503 | $0.0478500 | $0.0516 | $0.0462100 |
2024-06-23 | $0.0478500 | $0.0463000 | $0.0486300 | $0.0460300 |
2024-06-24 | $0.0463000 | $0.0422600 | $0.0464000 | $0.0422100 |
2024-06-25 | $0.0422600 | $0.0454900 | $0.0471500 | $0.0416500 |
2024-06-26 | $0.0454900 | $0.0423300 | $0.0457200 | $0.0403100 |
2024-06-27 | $0.0423300 | $0.0449400 | $0.0476400 | $0.0393000 |
2024-06-28 | $0.0449400 | $0.0449400 | $0.0464300 | $0.0437400 |
2024-06-29 | $0.0449400 | $0.0477400 | $0.0478400 | $0.0445900 |
2024-06-30 | $0.0477400 | $0.0521 | $0.0527 | $0.0475100 |
2024-07-01 | $0.0521 | $0.0565 | $0.0575 | $0.0519 |
2024-07-02 | $0.0565 | $0.0565 | $0.0570 | $0.0538 |
2024-07-03 | $0.0565 | $0.0405200 | $0.0586 | $0.0405200 |
2024-07-04 | $0.0405200 | $0.0414300 | $0.0438100 | $0.0400900 |
2024-07-05 | $0.0414300 | $0.0425900 | $0.0430000 | $0.0321300 |
2024-07-06 | $0.0425900 | $0.0465900 | $0.0469000 | $0.0421300 |
2024-07-07 | $0.0465900 | $0.0420900 | $0.0467200 | $0.0413500 |
2024-07-08 | $0.0420900 | $0.0403800 | $0.0428200 | $0.0389800 |
2024-07-09 | $0.0403800 | $0.0406400 | $0.0422000 | $0.0390700 |
2024-07-10 | $0.0406400 | $0.0407200 | $0.0419600 | $0.0405200 |
2024-07-11 | $0.0407200 | $0.0371000 | $0.0408100 | $0.0366400 |
2024-07-12 | $0.0371000 | $0.0366000 | $0.0374800 | $0.0341300 |
2024-07-13 | $0.0366000 | $0.0373300 | $0.0386300 | $0.0347100 |
2024-07-14 | $0.0373300 | $0.0374000 | $0.0379500 | $0.0362800 |
2024-07-15 | $0.0374000 | $0.0470400 | $0.0486200 | $0.0373900 |
2024-07-16 | $0.0470400 | $0.0432000 | $0.0472400 | $0.0417000 |
2024-07-17 | $0.0432000 | $0.0423000 | $0.0478500 | $0.0419000 |
2024-07-18 | $0.0423000 | $0.0390100 | $0.0428900 | $0.0384100 |
2024-07-19 | $0.0390100 | $0.0435200 | $0.0453300 | $0.0386100 |
2024-07-20 | $0.0435200 | $0.0427700 | $0.0442800 | $0.0420900 |
2024-07-21 | $0.0427700 | $0.0418800 | $0.0428500 | $0.0383500 |
2024-07-22 | $0.0418800 | $0.0388300 | $0.0423100 | $0.0384100 |
2024-07-23 | $0.0388300 | $0.0364000 | $0.0395200 | $0.0360900 |
2024-07-24 | $0.0364000 | $0.0339200 | $0.0367500 | $0.0326100 |
2024-07-25 | $0.0339200 | $0.0310300 | $0.0340700 | $0.0285100 |
2024-07-26 | $0.0310300 | $0.0334200 | $0.1039000 | $0.0299100 |
2024-07-27 | $0.0334200 | $0.0351500 | $0.0359500 | $0.0313000 |
2024-07-28 | $0.0351500 | $0.0348700 | $0.0356700 | $0.0332200 |
2024-07-29 | $0.0348700 | $0.0396100 | $0.0402500 | $0.0346500 |
2024-07-30 | $0.0396100 | $0.0407800 | $0.0408900 | $0.0366200 |
2024-07-31 | $0.0407800 | $0.0416800 | $0.0507 | $0.0397300 |
2024-08-01 | $0.0416800 | $0.0376200 | $0.0418500 | $0.0364000 |
2024-08-02 | $0.0376200 | $0.0346400 | $0.0399000 | $0.0344100 |
2024-08-03 | $0.0346400 | $0.0311200 | $0.0353400 | $0.0290900 |
2024-08-04 | $0.0311200 | $0.0273100 | $0.0321400 | $0.0255200 |
2024-08-05 | $0.0273100 | $0.0240300 | $0.0275700 | $0.0231600 |
2024-08-06 | $0.0240300 | $0.0273500 | $0.0276700 | $0.0240100 |
2024-08-07 | $0.0273500 | $0.0280900 | $0.0310600 | $0.0272700 |
2024-08-08 | $0.0280900 | $0.0285300 | $0.0309300 | $0.0280300 |
2024-08-09 | $0.0285300 | $0.0275500 | $0.0299800 | $0.0273800 |
2024-08-10 | $0.0275500 | $0.0272100 | $0.0281300 | $0.0269900 |
2024-08-11 | $0.0272100 | $0.0264200 | $0.0281800 | $0.0263800 |
2024-08-12 | $0.0264200 | $0.0254900 | $0.0265600 | $0.0254300 |
2024-08-13 | $0.0254900 | $0.0269600 | $0.0270000 | $0.0251300 |
2024-08-14 | $0.0269600 | $0.0263300 | $0.0290500 | $0.0261100 |
2024-08-15 | $0.0263300 | $0.0243400 | $0.0263700 | $0.0241000 |
2024-08-16 | $0.0243400 | $0.0244100 | $0.0246700 | $0.0239600 |
2024-08-17 | $0.0244100 | $0.0246300 | $0.0257700 | $0.0240600 |
2024-08-18 | $0.0246300 | $0.0243700 | $0.0249400 | $0.0242400 |
2024-08-19 | $0.0243700 | $0.0243200 | $0.0246100 | $0.0241500 |
2024-08-20 | $0.0243200 | $0.0243600 | $0.0251100 | $0.0242300 |
2024-08-21 | $0.0243600 | $0.0259200 | $0.0260200 | $0.0240400 |
2024-08-22 | $0.0259200 | $0.0251000 | $0.0265800 | $0.0250400 |
2024-08-23 | $0.0251000 | $0.0237500 | $0.0251300 | $0.0229900 |
2024-08-24 | $0.0237500 | $0.0246800 | $0.0255400 | $0.0237300 |
2024-08-25 | $0.0246800 | $0.0242300 | $0.0257400 | $0.0239600 |
2024-08-26 | $0.0242300 | $0.0249500 | $0.0250300 | $0.0240400 |
2024-08-27 | $0.0249500 | $0.0245500 | $0.0270000 | $0.0244500 |
2024-08-28 | $0.0245500 | $0.0234000 | $0.0255500 | $0.0232300 |
2024-08-29 | $0.0234000 | $0.0234300 | $0.0237600 | $0.0232200 |
2024-08-30 | $0.0234300 | $0.0239100 | $0.0248100 | $0.0231000 |
2024-08-31 | $0.0239100 | $0.0233900 | $0.0240000 | $0.0233200 |
2024-09-01 | $0.0233900 | $0.0236300 | $0.0246000 | $0.0230200 |
2024-09-02 | $0.0236300 | $0.0237700 | $0.0243000 | $0.0235900 |
2024-09-03 | $0.0237700 | $0.0224600 | $0.0242500 | $0.0222600 |
2024-09-04 | $0.0224600 | $0.0204000 | $0.0225300 | $0.0201100 |
2024-09-05 | $0.0204000 | $0.0199800 | $0.0204600 | $0.0199100 |
2024-09-06 | $0.0199800 | $0.0208200 | $0.0210600 | $0.0183000 |
2024-09-07 | $0.0208200 | $0.0225900 | $0.0244400 | $0.0208300 |
2024-09-08 | $0.0225900 | $0.0221900 | $0.0237700 | $0.0217900 |
2024-09-09 | $0.0221900 | $0.0228700 | $0.0228900 | $0.0215500 |
2024-09-10 | $0.0228700 | $0.0230700 | $0.0233400 | $0.0227300 |
2024-09-11 | $0.0230700 | $0.0253300 | $0.0281700 | $0.0230100 |
2024-09-12 | $0.0253300 | $0.0289600 | $0.0301200 | $0.0247500 |
2024-09-13 | $0.0289600 | $0.0373700 | $0.0374900 | $0.0284100 |
2024-09-14 | $0.0373700 | $0.0345500 | $0.0389800 | $0.0343900 |
2024-09-15 | $0.0345500 | $0.0400400 | $0.0440900 | $0.0343100 |
2024-09-16 | $0.0400400 | $0.0390100 | $0.0403600 | $0.0369600 |
2024-09-17 | $0.0390100 | $0.0444300 | $0.0464700 | $0.0387100 |
2024-09-18 | $0.0444300 | $0.0442300 | $0.0456500 | $0.0429000 |
2024-09-19 | $0.0442300 | $0.0513 | $0.0558 | $0.0439900 |
2024-09-20 | $0.0513 | $0.0528 | $0.0538 | $0.0494600 |
2024-09-21 | $0.0528 | $0.0540 | $0.0551 | $0.0515 |
2024-09-22 | $0.0540 | $0.0510 | $0.0546 | $0.0486700 |
2024-09-23 | $0.0510 | $0.0472300 | $0.0518 | $0.0461600 |
2024-09-24 | $0.0472300 | $0.0518 | $0.0522 | $0.0452000 |
2024-09-25 | $0.0518 | $0.0524 | $0.0637 | $0.0499000 |
2024-09-26 | $0.0524 | $0.0599 | $0.0663 | $0.0499100 |
2024-09-27 | $0.0599 | $0.0603 | $0.0647 | $0.0593 |
2024-09-28 | $0.0603 | $0.0672 | $0.0702 | $0.0602 |
2024-09-29 | $0.0672 | $0.0752 | $0.0781 | $0.0654 |
2024-09-30 | $0.0754 | $0.0700 | $0.0759 | $0.0692 |
Pair | Exchange |
---|---|
LIKE/USDT | ascendex |
LIKE/USDT | bitmart |
LIKE/USDT | coinex |
LIKE/ETH | gateio |
LIKE/USDT | gateio |
LIKE/USDT | huobipro |
LIKE/USDT | kucoin |
LIKE/USDT | mexc |
LIKE/USDT | xtpub |
LikeCoin is a social-media-oriented cryptocurrency based on ERC20 algorithm. LIKE is used as a medium for reward content providers by receiving "likes" or direct payments from readers and audiences. LikeCoin decentralized token main role is to promote a movement to redistribute the income generated by content creation.
Sorry, detailed technology about Only1 is not currently available
Sorry, detailed features about Only1 is not currently available