Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
0.0126 USDT |
519,616.6374 LMR |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0125 USDT |
| 2022-10-14 |
0.0124 USDT |
892,915.3916 LMR |
0.0120 USDT |
0.0120 USDT |
0.0128 USDT |
0.0125 USDT |
| 2022-10-13 |
0.0122 USDT |
352,471.5631 LMR |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0121 USDT |
| 2022-10-12 |
0.0127 USDT |
564,818.9155 LMR |
0.0128 USDT |
0.0121 USDT |
0.0130 USDT |
0.0121 USDT |
| 2022-10-11 |
0.0128 USDT |
397,858.4953 LMR |
0.0130 USDT |
0.0126 USDT |
0.0131 USDT |
0.0128 USDT |
| 2022-10-10 |
0.0131 USDT |
477,180.1722 LMR |
0.0133 USDT |
0.0128 USDT |
0.0135 USDT |
0.0130 USDT |
| 2022-10-09 |
0.0137 USDT |
6,936,199.3052 LMR |
0.0136 USDT |
0.0129 USDT |
0.0151 USDT |
0.0134 USDT |
| 2022-10-08 |
0.0136 USDT |
1,013,503.4942 LMR |
0.0137 USDT |
0.0133 USDT |
0.0141 USDT |
0.0134 USDT |
| 2022-10-07 |
0.0138 USDT |
878,795.8844 LMR |
0.0136 USDT |
0.0136 USDT |
0.0144 USDT |
0.0138 USDT |
| 2022-10-06 |
0.0147 USDT |
1,389,407.9849 LMR |
0.0150 USDT |
0.0141 USDT |
0.0152 USDT |
0.0141 USDT |
| 2022-10-05 |
0.0149 USDT |
6,320,239.2534 LMR |
0.0138 USDT |
0.0135 USDT |
0.0160 USDT |
0.0148 USDT |
| 2022-10-04 |
0.0137 USDT |
1,604,973.3731 LMR |
0.0135 USDT |
0.0131 USDT |
0.0142 USDT |
0.0137 USDT |
| 2022-10-03 |
0.0137 USDT |
741,180.4038 LMR |
0.0136 USDT |
0.0133 USDT |
0.0143 USDT |
0.0138 USDT |
| 2022-10-02 |
0.0141 USDT |
475,777.9001 LMR |
0.0143 USDT |
0.0138 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-10-01 |
0.0149 USDT |
2,124,877.1998 LMR |
0.0143 USDT |
0.0136 USDT |
0.0167 USDT |
0.0159 USDT |
| 2022-09-30 |
0.0140 USDT |
2,130,632.4067 LMR |
0.0143 USDT |
0.0131 USDT |
0.0149 USDT |
0.0142 USDT |
| 2022-09-29 |
0.0147 USDT |
1,293,257.5864 LMR |
0.0151 USDT |
0.0141 USDT |
0.0155 USDT |
0.0144 USDT |
| 2022-09-28 |
0.0153 USDT |
327,513.3997 LMR |
0.0154 USDT |
0.0150 USDT |
0.0156 USDT |
0.0152 USDT |
| 2022-09-27 |
0.0159 USDT |
683,739.0194 LMR |
0.0159 USDT |
0.0154 USDT |
0.0165 USDT |
0.0156 USDT |
| 2022-09-26 |
0.0159 USDT |
4,294,235.9878 LMR |
0.0153 USDT |
0.0149 USDT |
0.0179 USDT |
0.0152 USDT |
| 2022-09-25 |
0.0152 USDT |
322,583.9219 LMR |
0.0152 USDT |
0.0149 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-09-24 |
0.0152 USDT |
383,776.2768 LMR |
0.0152 USDT |
0.0149 USDT |
0.0157 USDT |
0.0156 USDT |
| 2022-09-23 |
0.0153 USDT |
637,624.0510 LMR |
0.0158 USDT |
0.0149 USDT |
0.0158 USDT |
0.0153 USDT |
| 2022-09-22 |
0.0157 USDT |
1,206,019.0646 LMR |
0.0160 USDT |
0.0150 USDT |
0.0166 USDT |
0.0158 USDT |
| 2022-09-21 |
0.0158 USDT |
2,063,309.0857 LMR |
0.0167 USDT |
0.0150 USDT |
0.0170 USDT |
0.0162 USDT |
| 2022-09-20 |
0.0170 USDT |
905,037.1032 LMR |
0.0174 USDT |
0.0165 USDT |
0.0187 USDT |
0.0170 USDT |
| 2022-09-19 |
0.0178 USDT |
326,214.5297 LMR |
0.0184 USDT |
0.0176 USDT |
0.0184 USDT |
0.0178 USDT |
| 2022-09-18 |
0.0190 USDT |
931,787.6609 LMR |
0.0191 USDT |
0.0182 USDT |
0.0200 USDT |
0.0183 USDT |
| 2022-09-17 |
0.0180 USDT |
369,673.2602 LMR |
0.0180 USDT |
0.0176 USDT |
0.0184 USDT |
0.0180 USDT |
| 2022-09-16 |
0.0184 USDT |
709,314.8981 LMR |
0.0189 USDT |
0.0178 USDT |
0.0189 USDT |
0.0185 USDT |
| 2022-09-15 |
0.0195 USDT |
573,423.4167 LMR |
0.0200 USDT |
0.0192 USDT |
0.0202 USDT |
0.0192 USDT |