Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0263 USDT |
120,081.3089 LMR |
0.0268 USDT |
0.0260 USDT |
0.0271 USDT |
0.0262 USDT |
| 2024-11-21 |
0.0254 USDT |
1,023,179.3749 LMR |
0.0244 USDT |
0.0239 USDT |
0.0289 USDT |
0.0262 USDT |
| 2024-11-20 |
0.0247 USDT |
963,107.1094 LMR |
0.0253 USDT |
0.0235 USDT |
0.0256 USDT |
0.0238 USDT |
| 2024-11-19 |
0.0244 USDT |
1,146,216.1856 LMR |
0.0235 USDT |
0.0232 USDT |
0.0269 USDT |
0.0252 USDT |
| 2024-11-18 |
0.0239 USDT |
753,697.9100 LMR |
0.0247 USDT |
0.0232 USDT |
0.0250 USDT |
0.0232 USDT |
| 2024-11-17 |
0.0250 USDT |
1,339,099.0960 LMR |
0.0263 USDT |
0.0239 USDT |
0.0263 USDT |
0.0252 USDT |
| 2024-11-16 |
0.0255 USDT |
2,485,407.6866 LMR |
0.0244 USDT |
0.0232 USDT |
0.0292 USDT |
0.0256 USDT |
| 2024-11-15 |
0.0239 USDT |
2,098,782.7514 LMR |
0.0252 USDT |
0.0218 USDT |
0.0256 USDT |
0.0241 USDT |
| 2024-11-14 |
0.0254 USDT |
1,739,775.4954 LMR |
0.0259 USDT |
0.0243 USDT |
0.0277 USDT |
0.0252 USDT |
| 2024-11-13 |
0.0267 USDT |
3,497,993.8802 LMR |
0.0248 USDT |
0.0240 USDT |
0.0298 USDT |
0.0265 USDT |
| 2024-11-12 |
0.0249 USDT |
1,438,350.3814 LMR |
0.0262 USDT |
0.0238 USDT |
0.0262 USDT |
0.0253 USDT |
| 2024-11-11 |
0.0249 USDT |
4,056,081.5865 LMR |
0.0239 USDT |
0.0233 USDT |
0.0263 USDT |
0.0259 USDT |
| 2024-11-10 |
0.0191 USDT |
3,461,219.8604 LMR |
0.0183 USDT |
0.0179 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-11-09 |
0.0169 USDT |
2,876,977.7564 LMR |
0.0167 USDT |
0.0161 USDT |
0.0183 USDT |
0.0166 USDT |
| 2024-11-08 |
0.0168 USDT |
3,011,285.4148 LMR |
0.0180 USDT |
0.0161 USDT |
0.0184 USDT |
0.0167 USDT |
| 2024-11-07 |
0.0172 USDT |
3,164,887.7173 LMR |
0.0153 USDT |
0.0151 USDT |
0.0191 USDT |
0.0184 USDT |
| 2024-11-06 |
0.0131 USDT |
1,891,948.9763 LMR |
0.0111 USDT |
0.0111 USDT |
0.0153 USDT |
0.0140 USDT |
| 2024-11-05 |
0.0106 USDT |
1,486,360.8708 LMR |
0.0115 USDT |
0.0101 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-11-04 |
0.0114 USDT |
1,935,110.2445 LMR |
0.0131 USDT |
0.0102 USDT |
0.0133 USDT |
0.0111 USDT |
| 2024-11-03 |
0.0126 USDT |
2,139,650.4330 LMR |
0.0134 USDT |
0.0116 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-11-02 |
0.0135 USDT |
1,923,245.5404 LMR |
0.0133 USDT |
0.0128 USDT |
0.0149 USDT |
0.0134 USDT |
| 2024-11-01 |
0.0135 USDT |
6,719,674.9457 LMR |
0.0119 USDT |
0.0116 USDT |
0.0153 USDT |
0.0135 USDT |
| 2024-10-31 |
0.0114 USDT |
9,433,851.2326 LMR |
0.0095 USDT |
0.0095 USDT |
0.0134 USDT |
0.0117 USDT |
| 2024-10-30 |
0.0100 USDT |
791,499.3528 LMR |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-10-29 |
0.0096 USDT |
4,319,974.7706 LMR |
0.0084 USDT |
0.0081 USDT |
0.0106 USDT |
0.0099 USDT |
| 2024-10-28 |
0.0093 USDT |
4,659,804.7305 LMR |
0.0089 USDT |
0.0080 USDT |
0.0103 USDT |
0.0082 USDT |
| 2024-10-27 |
0.0084 USDT |
1,618,741.4801 LMR |
0.0088 USDT |
0.0079 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-10-26 |
0.0090 USDT |
2,222,692.2928 LMR |
0.0096 USDT |
0.0087 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-10-25 |
0.0096 USDT |
4,194,587.8626 LMR |
0.0098 USDT |
0.0088 USDT |
0.0107 USDT |
0.0097 USDT |
| 2024-10-24 |
0.0093 USDT |
8,028,794.9130 LMR |
0.0104 USDT |
0.0084 USDT |
0.0109 USDT |
0.0099 USDT |
| 2024-10-23 |
0.0122 USDT |
1,711,849.0374 LMR |
0.0123 USDT |
0.0118 USDT |
0.0132 USDT |
0.0120 USDT |
| 2024-10-22 |
0.0127 USDT |
3,333,961.3153 LMR |
0.0141 USDT |
0.0118 USDT |
0.0141 USDT |
0.0123 USDT |
| 2024-10-21 |
0.0147 USDT |
1,244,921.9457 LMR |
0.0151 USDT |
0.0141 USDT |
0.0153 USDT |
0.0141 USDT |
| 2024-10-20 |
0.0153 USDT |
17,206,472.8761 LMR |
0.0127 USDT |
0.0122 USDT |
0.0199 USDT |
0.0152 USDT |
| 2024-10-19 |
0.0141 USDT |
3,260,583.5467 LMR |
0.0136 USDT |
0.0124 USDT |
0.0174 USDT |
0.0127 USDT |
| 2024-10-18 |
0.0139 USDT |
254,231.4261 LMR |
0.0138 USDT |
0.0136 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-10-17 |
0.0144 USDT |
802,486.6309 LMR |
0.0150 USDT |
0.0135 USDT |
0.0153 USDT |
0.0137 USDT |
| 2024-10-16 |
0.0156 USDT |
5,431,550.9233 LMR |
0.0168 USDT |
0.0146 USDT |
0.0182 USDT |
0.0151 USDT |
| 2024-10-15 |
0.0170 USDT |
806,470.5369 LMR |
0.0170 USDT |
0.0166 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-10-14 |
0.0174 USDT |
6,033,780.8326 LMR |
0.0157 USDT |
0.0150 USDT |
0.0210 USDT |
0.0166 USDT |
| 2024-10-13 |
0.0150 USDT |
1,224,376.0281 LMR |
0.0146 USDT |
0.0145 USDT |
0.0162 USDT |
0.0153 USDT |
| 2024-10-12 |
0.0149 USDT |
1,567,550.1892 LMR |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-10-11 |
0.0158 USDT |
512,246.2316 LMR |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0154 USDT |
| 2024-10-10 |
0.0164 USDT |
536,657.9216 LMR |
0.0162 USDT |
0.0159 USDT |
0.0167 USDT |
0.0159 USDT |
| 2024-10-09 |
0.0167 USDT |
512,209.8307 LMR |
0.0170 USDT |
0.0166 USDT |
0.0170 USDT |
0.0167 USDT |
| 2024-10-08 |
0.0170 USDT |
2,180,929.8353 LMR |
0.0174 USDT |
0.0155 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-10-07 |
0.0169 USDT |
1,123,827.5855 LMR |
0.0166 USDT |
0.0164 USDT |
0.0175 USDT |
0.0167 USDT |
| 2024-10-06 |
0.0169 USDT |
1,547,361.0661 LMR |
0.0172 USDT |
0.0160 USDT |
0.0181 USDT |
0.0169 USDT |
| 2024-10-05 |
0.0178 USDT |
319,141.2879 LMR |
0.0173 USDT |
0.0171 USDT |
0.0183 USDT |
0.0178 USDT |
| 2024-10-04 |
0.0177 USDT |
576,519.4782 LMR |
0.0174 USDT |
0.0171 USDT |
0.0180 USDT |
0.0173 USDT |