Market Cap:

Lobstex Lobstex (LOBS)

0.023008 USD (-32.22%)
0.00000359 BTC (-31.59%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
156,794 USD
24 BTC
Volume (24h)
16,351 USD
2.55 BTC
Circulating Supply
6,814,650 LOBS
Total Supply
9,698,070 LOBS
Max Supply
78,600,000 LOBS

Historical data for Lobstex

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.031065 0.036828 0.015134 0.025632 18,070 210,445
Sep 24, 2018 0.034077 0.035384 0.030867 0.031165 25,421 229,669
Sep 23, 2018 0.028106 0.036235 0.027953 0.033937 27,837 188,442
Sep 22, 2018 0.032660 0.034327 0.017581 0.028226 21,840 217,877
Sep 21, 2018 0.030805 0.035947 0.017594 0.032768 27,748 204,402
Sep 20, 2018 0.028597 0.031245 0.026062 0.031120 26,090 188,771
Sep 19, 2018 0.050610 0.050610 0.024165 0.028835 23,382 332,323
Sep 18, 2018 0.022169 0.051302 0.021240 0.050563 23,405 144,775
Sep 17, 2018 0.021944 0.036287 0.018628 0.022105 18,504 142,558
Sep 16, 2018 0.036853 0.038098 0.021561 0.022392 19,015 238,171
Sep 15, 2018 0.027611 0.037664 0.027067 0.036685 29,747 177,488
Sep 14, 2018 0.033148 0.034614 0.026197 0.027324 20,798 211,954
Sep 13, 2018 0.027804 0.034705 0.027444 0.033169 15,448 176,696
Sep 12, 2018 0.033525 0.034438 0.025505 0.027353 12,765 211,638
Sep 11, 2018 0.033223 0.038563 0.027317 0.033583 16,100 208,295
Sep 10, 2018 0.033276 0.042239 0.007954 0.033409 16,837 207,524
Sep 09, 2018 0.054581 0.344930 0.031740 0.033170 22,341 338,300
Sep 08, 2018 0.032232 0.055613 0.026009 0.054730 30,918 198,639
Sep 07, 2018 0.029803 0.051455 0.027991 0.031695 20,017 182,592
Sep 06, 2018 0.034256 0.034256 0.029027 0.031189 17,403 208,579
Sep 05, 2018 0.039976 0.040117 0.032854 0.034194 18,810 241,831
Sep 04, 2018 0.038882 0.043782 0.027509 0.039727 22,618 233,849
Sep 03, 2018 0.029287 0.059383 0.026945 0.039962 23,459 175,072
Sep 02, 2018 0.032622 0.032968 0.026234 0.029731 16,516 193,840
Sep 01, 2018 0.036379 0.040434 0.018294 0.032751 17,657 214,927
Aug 31, 2018 0.039705 0.056366 0.007259 0.036143 15,564 233,179
Aug 30, 2018 0.037274 0.067863 0.022316 0.039669 16,305 -
Aug 29, 2018 0.026022 0.039153 0.017024 0.036413 20,340 -
Aug 28, 2018 0.027812 0.030121 0.024383 0.026000 14,850 -
Aug 27, 2018 0.018839 0.067208 0.018656 0.028070 15,534 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)