Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0079 USDT |
3,045,996.1665 LMR |
0.0074 USDT |
0.0074 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-12-03 |
0.0075 USDT |
1,112,078.0648 LMR |
0.0073 USDT |
0.0072 USDT |
0.0078 USDT |
0.0074 USDT |
| 2022-12-02 |
0.0080 USDT |
922,601.6916 LMR |
0.0080 USDT |
0.0078 USDT |
0.0083 USDT |
0.0081 USDT |
| 2022-12-01 |
0.0080 USDT |
879,087.6101 LMR |
0.0085 USDT |
0.0077 USDT |
0.0085 USDT |
0.0081 USDT |
| 2022-11-30 |
0.0084 USDT |
743,704.8241 LMR |
0.0086 USDT |
0.0080 USDT |
0.0090 USDT |
0.0086 USDT |
| 2022-11-29 |
0.0083 USDT |
942,762.5160 LMR |
0.0082 USDT |
0.0080 USDT |
0.0087 USDT |
0.0087 USDT |
| 2022-11-28 |
0.0080 USDT |
331,974.3488 LMR |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-11-27 |
0.0079 USDT |
772,266.8378 LMR |
0.0079 USDT |
0.0076 USDT |
0.0081 USDT |
0.0079 USDT |
| 2022-11-26 |
0.0078 USDT |
979,071.1709 LMR |
0.0084 USDT |
0.0073 USDT |
0.0084 USDT |
0.0081 USDT |
| 2022-11-25 |
0.0079 USDT |
758,989.9734 LMR |
0.0081 USDT |
0.0075 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-11-24 |
0.0083 USDT |
2,251,785.5433 LMR |
0.0086 USDT |
0.0078 USDT |
0.0087 USDT |
0.0081 USDT |
| 2022-11-23 |
0.0087 USDT |
431,293.2947 LMR |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2022-11-22 |
0.0087 USDT |
1,661,935.0536 LMR |
0.0090 USDT |
0.0085 USDT |
0.0091 USDT |
0.0086 USDT |
| 2022-11-21 |
0.0108 USDT |
31,474,719.1823 LMR |
0.0086 USDT |
0.0084 USDT |
0.0129 USDT |
0.0088 USDT |
| 2022-11-20 |
0.0098 USDT |
9,534,544.6275 LMR |
0.0089 USDT |
0.0082 USDT |
0.0116 USDT |
0.0089 USDT |
| 2022-11-19 |
0.0092 USDT |
5,203,470.6806 LMR |
0.0088 USDT |
0.0085 USDT |
0.0110 USDT |
0.0091 USDT |
| 2022-11-18 |
0.0087 USDT |
2,912,056.7773 LMR |
0.0082 USDT |
0.0081 USDT |
0.0093 USDT |
0.0085 USDT |
| 2022-11-17 |
0.0089 USDT |
2,523,876.5698 LMR |
0.0086 USDT |
0.0085 USDT |
0.0094 USDT |
0.0085 USDT |
| 2022-11-16 |
0.0086 USDT |
2,710,128.7511 LMR |
0.0083 USDT |
0.0081 USDT |
0.0093 USDT |
0.0083 USDT |
| 2022-11-15 |
0.0084 USDT |
1,854,176.4752 LMR |
0.0082 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2022-11-14 |
0.0082 USDT |
930,814.4818 LMR |
0.0085 USDT |
0.0080 USDT |
0.0087 USDT |
0.0081 USDT |
| 2022-11-13 |
0.0090 USDT |
9,788,954.1090 LMR |
0.0093 USDT |
0.0081 USDT |
0.0101 USDT |
0.0084 USDT |
| 2022-11-12 |
0.0087 USDT |
3,337,160.8023 LMR |
0.0078 USDT |
0.0077 USDT |
0.0099 USDT |
0.0092 USDT |
| 2022-11-11 |
0.0082 USDT |
4,717,680.5492 LMR |
0.0075 USDT |
0.0071 USDT |
0.0097 USDT |
0.0081 USDT |
| 2022-11-10 |
0.0070 USDT |
4,367,629.3759 LMR |
0.0074 USDT |
0.0056 USDT |
0.0085 USDT |
0.0076 USDT |
| 2022-11-09 |
0.0082 USDT |
1,862,221.3014 LMR |
0.0085 USDT |
0.0076 USDT |
0.0088 USDT |
0.0085 USDT |
| 2022-11-08 |
0.0095 USDT |
3,162,981.6530 LMR |
0.0099 USDT |
0.0090 USDT |
0.0102 USDT |
0.0090 USDT |
| 2022-11-07 |
0.0103 USDT |
296,902.6192 LMR |
0.0105 USDT |
0.0101 USDT |
0.0106 USDT |
0.0101 USDT |
| 2022-11-06 |
0.0105 USDT |
1,797,715.9187 LMR |
0.0105 USDT |
0.0101 USDT |
0.0111 USDT |
0.0105 USDT |
| 2022-11-05 |
0.0108 USDT |
627,635.0690 LMR |
0.0106 USDT |
0.0104 USDT |
0.0111 USDT |
0.0107 USDT |
| 2022-11-04 |
0.0106 USDT |
1,483,197.1354 LMR |
0.0107 USDT |
0.0102 USDT |
0.0119 USDT |
0.0104 USDT |
| 2022-11-03 |
0.0106 USDT |
3,655,600.2093 LMR |
0.0105 USDT |
0.0100 USDT |
0.0116 USDT |
0.0107 USDT |
| 2022-11-02 |
0.0108 USDT |
1,411,894.5743 LMR |
0.0108 USDT |
0.0104 USDT |
0.0112 USDT |
0.0107 USDT |
| 2022-11-01 |
0.0112 USDT |
1,088,519.0135 LMR |
0.0112 USDT |
0.0107 USDT |
0.0118 USDT |
0.0109 USDT |
| 2022-10-31 |
0.0122 USDT |
2,072,963.2777 LMR |
0.0118 USDT |
0.0113 USDT |
0.0131 USDT |
0.0115 USDT |
| 2022-10-30 |
0.0127 USDT |
4,481,413.2238 LMR |
0.0120 USDT |
0.0116 USDT |
0.0140 USDT |
0.0117 USDT |
| 2022-10-29 |
0.0121 USDT |
7,276,358.2601 LMR |
0.0108 USDT |
0.0107 USDT |
0.0138 USDT |
0.0120 USDT |
| 2022-10-28 |
0.0110 USDT |
134,646.8560 LMR |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0108 USDT |
| 2022-10-27 |
0.0130 USDT |
6,143,964.5896 LMR |
0.0113 USDT |
0.0110 USDT |
0.0170 USDT |
0.0112 USDT |
| 2022-10-26 |
0.0123 USDT |
1,517,712.0186 LMR |
0.0114 USDT |
0.0114 USDT |
0.0133 USDT |
0.0125 USDT |
| 2022-10-25 |
0.0114 USDT |
410,800.3421 LMR |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2022-10-24 |
0.0115 USDT |
361,839.5859 LMR |
0.0116 USDT |
0.0114 USDT |
0.0121 USDT |
0.0115 USDT |
| 2022-10-23 |
0.0116 USDT |
1,158,433.0944 LMR |
0.0114 USDT |
0.0113 USDT |
0.0121 USDT |
0.0116 USDT |
| 2022-10-22 |
0.0125 USDT |
6,780,452.2082 LMR |
0.0114 USDT |
0.0113 USDT |
0.0147 USDT |
0.0113 USDT |
| 2022-10-21 |
0.0123 USDT |
6,049,674.7522 LMR |
0.0102 USDT |
0.0094 USDT |
0.0152 USDT |
0.0118 USDT |
| 2022-10-20 |
0.0105 USDT |
840,766.6844 LMR |
0.0111 USDT |
0.0102 USDT |
0.0111 USDT |
0.0103 USDT |
| 2022-10-19 |
0.0110 USDT |
2,297,574.3828 LMR |
0.0120 USDT |
0.0102 USDT |
0.0120 USDT |
0.0111 USDT |
| 2022-10-18 |
0.0122 USDT |
784,744.9144 LMR |
0.0122 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2022-10-17 |
0.0127 USDT |
1,154,301.2221 LMR |
0.0126 USDT |
0.0120 USDT |
0.0134 USDT |
0.0123 USDT |
| 2022-10-16 |
0.0126 USDT |
499,984.0368 LMR |
0.0123 USDT |
0.0123 USDT |
0.0129 USDT |
0.0126 USDT |