Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0154 USDT |
15,321.0585 LMR |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-12-22 |
0.0145 USDT |
606,556.4269 LMR |
0.0150 USDT |
0.0136 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-12-21 |
0.0155 USDT |
342,198.3704 LMR |
0.0155 USDT |
0.0150 USDT |
0.0159 USDT |
0.0152 USDT |
| 2024-12-20 |
0.0146 USDT |
1,565,653.7911 LMR |
0.0156 USDT |
0.0140 USDT |
0.0158 USDT |
0.0151 USDT |
| 2024-12-19 |
0.0166 USDT |
3,047,575.2101 LMR |
0.0164 USDT |
0.0148 USDT |
0.0182 USDT |
0.0157 USDT |
| 2024-12-18 |
0.0170 USDT |
959,897.3559 LMR |
0.0176 USDT |
0.0158 USDT |
0.0180 USDT |
0.0164 USDT |
| 2024-12-17 |
0.0188 USDT |
1,383,219.3533 LMR |
0.0180 USDT |
0.0176 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-12-16 |
0.0174 USDT |
2,761,032.1043 LMR |
0.0167 USDT |
0.0156 USDT |
0.0194 USDT |
0.0175 USDT |
| 2024-12-15 |
0.0170 USDT |
1,490,620.8984 LMR |
0.0175 USDT |
0.0159 USDT |
0.0184 USDT |
0.0167 USDT |
| 2024-12-14 |
0.0183 USDT |
2,113,776.9711 LMR |
0.0196 USDT |
0.0171 USDT |
0.0201 USDT |
0.0181 USDT |
| 2024-12-13 |
0.0197 USDT |
1,750,062.2313 LMR |
0.0198 USDT |
0.0194 USDT |
0.0216 USDT |
0.0198 USDT |
| 2024-12-12 |
0.0208 USDT |
1,377,689.0125 LMR |
0.0207 USDT |
0.0200 USDT |
0.0225 USDT |
0.0208 USDT |
| 2024-12-11 |
0.0208 USDT |
2,509,980.8232 LMR |
0.0217 USDT |
0.0192 USDT |
0.0226 USDT |
0.0214 USDT |
| 2024-12-10 |
0.0201 USDT |
1,349,711.3614 LMR |
0.0194 USDT |
0.0190 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-12-09 |
0.0201 USDT |
2,374,710.4146 LMR |
0.0219 USDT |
0.0187 USDT |
0.0226 USDT |
0.0190 USDT |
| 2024-12-08 |
0.0225 USDT |
1,476,985.6484 LMR |
0.0238 USDT |
0.0208 USDT |
0.0241 USDT |
0.0216 USDT |
| 2024-12-07 |
0.0239 USDT |
1,038,007.1028 LMR |
0.0230 USDT |
0.0230 USDT |
0.0247 USDT |
0.0233 USDT |
| 2024-12-06 |
0.0236 USDT |
739,894.7415 LMR |
0.0239 USDT |
0.0225 USDT |
0.0244 USDT |
0.0233 USDT |
| 2024-12-05 |
0.0242 USDT |
1,190,736.1134 LMR |
0.0257 USDT |
0.0229 USDT |
0.0259 USDT |
0.0239 USDT |
| 2024-12-04 |
0.0244 USDT |
2,026,135.3456 LMR |
0.0264 USDT |
0.0229 USDT |
0.0265 USDT |
0.0257 USDT |
| 2024-12-03 |
0.0266 USDT |
1,145,412.5633 LMR |
0.0268 USDT |
0.0256 USDT |
0.0278 USDT |
0.0268 USDT |
| 2024-12-02 |
0.0273 USDT |
2,604,443.7853 LMR |
0.0262 USDT |
0.0259 USDT |
0.0295 USDT |
0.0278 USDT |
| 2024-12-01 |
0.0251 USDT |
682,678.7988 LMR |
0.0253 USDT |
0.0240 USDT |
0.0264 USDT |
0.0260 USDT |
| 2024-11-30 |
0.0261 USDT |
265,587.4712 LMR |
0.0256 USDT |
0.0256 USDT |
0.0265 USDT |
0.0260 USDT |
| 2024-11-29 |
0.0266 USDT |
1,034,828.6413 LMR |
0.0273 USDT |
0.0250 USDT |
0.0285 USDT |
0.0259 USDT |
| 2024-11-28 |
0.0275 USDT |
534,797.1271 LMR |
0.0285 USDT |
0.0267 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-11-27 |
0.0244 USDT |
886,922.0970 LMR |
0.0218 USDT |
0.0218 USDT |
0.0270 USDT |
0.0252 USDT |
| 2024-11-26 |
0.0235 USDT |
632,161.1583 LMR |
0.0247 USDT |
0.0220 USDT |
0.0250 USDT |
0.0232 USDT |
| 2024-11-25 |
0.0250 USDT |
558,397.5707 LMR |
0.0253 USDT |
0.0243 USDT |
0.0261 USDT |
0.0250 USDT |
| 2024-11-24 |
0.0245 USDT |
1,139,787.1783 LMR |
0.0248 USDT |
0.0239 USDT |
0.0258 USDT |
0.0239 USDT |
| 2024-11-23 |
0.0256 USDT |
516,976.1376 LMR |
0.0249 USDT |
0.0245 USDT |
0.0267 USDT |
0.0255 USDT |
| 2024-11-22 |
0.0255 USDT |
1,389,526.7567 LMR |
0.0268 USDT |
0.0244 USDT |
0.0275 USDT |
0.0255 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 |