Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.0276 USDT |
2,360,655.5242 LMR |
0.0289 USDT |
0.0264 USDT |
0.0290 USDT |
0.0273 USDT |
| 2022-08-25 |
0.0297 USDT |
2,292,531.4455 LMR |
0.0294 USDT |
0.0281 USDT |
0.0316 USDT |
0.0290 USDT |
| 2022-08-24 |
0.0308 USDT |
6,666,408.2431 LMR |
0.0285 USDT |
0.0272 USDT |
0.0332 USDT |
0.0295 USDT |
| 2022-08-23 |
0.0282 USDT |
716,939.3682 LMR |
0.0275 USDT |
0.0274 USDT |
0.0291 USDT |
0.0286 USDT |
| 2022-08-22 |
0.0277 USDT |
1,391,469.0302 LMR |
0.0285 USDT |
0.0268 USDT |
0.0286 USDT |
0.0278 USDT |
| 2022-08-21 |
0.0284 USDT |
1,437,156.6464 LMR |
0.0271 USDT |
0.0271 USDT |
0.0301 USDT |
0.0292 USDT |
| 2022-08-20 |
0.0297 USDT |
7,068,957.8165 LMR |
0.0269 USDT |
0.0267 USDT |
0.0346 USDT |
0.0271 USDT |
| 2022-08-19 |
0.0279 USDT |
3,238,507.8420 LMR |
0.0263 USDT |
0.0247 USDT |
0.0302 USDT |
0.0271 USDT |
| 2022-08-18 |
0.0264 USDT |
459,892.9891 LMR |
0.0267 USDT |
0.0261 USDT |
0.0268 USDT |
0.0268 USDT |
| 2022-08-17 |
0.0280 USDT |
1,597,330.5470 LMR |
0.0281 USDT |
0.0260 USDT |
0.0295 USDT |
0.0263 USDT |
| 2022-08-16 |
0.0291 USDT |
5,047,966.3513 LMR |
0.0263 USDT |
0.0256 USDT |
0.0330 USDT |
0.0293 USDT |
| 2022-08-15 |
0.0267 USDT |
3,094,686.1744 LMR |
0.0277 USDT |
0.0252 USDT |
0.0287 USDT |
0.0265 USDT |
| 2022-08-14 |
0.0311 USDT |
12,418,958.8204 LMR |
0.0289 USDT |
0.0283 USDT |
0.0343 USDT |
0.0283 USDT |
| 2022-08-13 |
0.0286 USDT |
13,478,716.4197 LMR |
0.0262 USDT |
0.0255 USDT |
0.0312 USDT |
0.0288 USDT |
| 2022-08-12 |
0.0255 USDT |
3,214,809.9110 LMR |
0.0237 USDT |
0.0233 USDT |
0.0284 USDT |
0.0264 USDT |
| 2022-08-11 |
0.0252 USDT |
1,278,948.6923 LMR |
0.0264 USDT |
0.0238 USDT |
0.0269 USDT |
0.0246 USDT |
| 2022-08-10 |
0.0250 USDT |
6,000,304.6386 LMR |
0.0240 USDT |
0.0221 USDT |
0.0280 USDT |
0.0262 USDT |
| 2022-08-09 |
0.0224 USDT |
1,822,566.5951 LMR |
0.0215 USDT |
0.0215 USDT |
0.0239 USDT |
0.0230 USDT |
| 2022-08-08 |
0.0245 USDT |
6,837,054.2690 LMR |
0.0222 USDT |
0.0212 USDT |
0.0280 USDT |
0.0216 USDT |
| 2022-08-07 |
0.0213 USDT |
2,422,907.3830 LMR |
0.0197 USDT |
0.0190 USDT |
0.0229 USDT |
0.0195 USDT |
| 2022-08-06 |
0.0194 USDT |
955,477.8933 LMR |
0.0204 USDT |
0.0184 USDT |
0.0206 USDT |
0.0195 USDT |
| 2022-08-05 |
0.0214 USDT |
3,645,095.1140 LMR |
0.0222 USDT |
0.0194 USDT |
0.0228 USDT |
0.0203 USDT |
| 2022-08-04 |
0.0259 USDT |
18,959,878.0394 LMR |
0.0201 USDT |
0.0200 USDT |
0.0321 USDT |
0.0228 USDT |
| 2022-08-03 |
0.0211 USDT |
7,622,831.7976 LMR |
0.0190 USDT |
0.0176 USDT |
0.0278 USDT |
0.0210 USDT |
| 2022-08-02 |
0.0187 USDT |
3,472,590.3938 LMR |
0.0183 USDT |
0.0177 USDT |
0.0198 USDT |
0.0191 USDT |
| 2022-08-01 |
0.0186 USDT |
923,221.0638 LMR |
0.0177 USDT |
0.0175 USDT |
0.0195 USDT |
0.0178 USDT |
| 2022-07-31 |
0.0183 USDT |
638,405.6693 LMR |
0.0183 USDT |
0.0176 USDT |
0.0188 USDT |
0.0176 USDT |
| 2022-07-30 |
0.0186 USDT |
2,669,574.9335 LMR |
0.0184 USDT |
0.0175 USDT |
0.0200 USDT |
0.0181 USDT |
| 2022-07-29 |
0.0197 USDT |
2,423,180.4275 LMR |
0.0213 USDT |
0.0175 USDT |
0.0219 USDT |
0.0186 USDT |
| 2022-07-28 |
0.0208 USDT |
2,023,008.7429 LMR |
0.0195 USDT |
0.0194 USDT |
0.0222 USDT |
0.0216 USDT |
| 2022-07-27 |
0.0207 USDT |
1,631,674.3448 LMR |
0.0219 USDT |
0.0197 USDT |
0.0221 USDT |
0.0198 USDT |
| 2022-07-26 |
0.0224 USDT |
2,987,108.0487 LMR |
0.0218 USDT |
0.0214 USDT |
0.0245 USDT |
0.0218 USDT |
| 2022-07-25 |
0.0226 USDT |
6,249,116.1011 LMR |
0.0239 USDT |
0.0203 USDT |
0.0261 USDT |
0.0240 USDT |
| 2022-07-24 |
0.0212 USDT |
2,743,703.0850 LMR |
0.0221 USDT |
0.0203 USDT |
0.0223 USDT |
0.0219 USDT |
| 2022-07-23 |
0.0235 USDT |
5,463,579.9858 LMR |
0.0215 USDT |
0.0214 USDT |
0.0271 USDT |
0.0219 USDT |
| 2022-07-22 |
0.0277 USDT |
9,040,313.5803 LMR |
0.0277 USDT |
0.0239 USDT |
0.0333 USDT |
0.0243 USDT |
| 2022-07-21 |
0.0303 USDT |
28,647,690.8212 LMR |
0.0220 USDT |
0.0198 USDT |
0.0387 USDT |
0.0269 USDT |
| 2022-07-20 |
0.0254 USDT |
8,675,672.8984 LMR |
0.0183 USDT |
0.0178 USDT |
0.0307 USDT |
0.0245 USDT |
| 2022-07-19 |
0.0178 USDT |
794,611.8211 LMR |
0.0167 USDT |
0.0166 USDT |
0.0190 USDT |
0.0189 USDT |
| 2022-07-18 |
0.0165 USDT |
1,418,860.9955 LMR |
0.0154 USDT |
0.0153 USDT |
0.0177 USDT |
0.0164 USDT |
| 2022-07-17 |
0.0156 USDT |
416,457.0109 LMR |
0.0160 USDT |
0.0149 USDT |
0.0162 USDT |
0.0149 USDT |
| 2022-07-16 |
0.0152 USDT |
1,642,948.7490 LMR |
0.0154 USDT |
0.0141 USDT |
0.0163 USDT |
0.0157 USDT |
| 2022-07-15 |
0.0159 USDT |
4,742,433.2531 LMR |
0.0172 USDT |
0.0141 USDT |
0.0186 USDT |
0.0155 USDT |
| 2022-07-14 |
0.0152 USDT |
1,069,815.8062 LMR |
0.0153 USDT |
0.0141 USDT |
0.0168 USDT |
0.0150 USDT |
| 2022-07-13 |
0.0152 USDT |
474,235.5521 LMR |
0.0153 USDT |
0.0148 USDT |
0.0158 USDT |
0.0154 USDT |
| 2022-07-12 |
0.0155 USDT |
377,315.3624 LMR |
0.0163 USDT |
0.0151 USDT |
0.0164 USDT |
0.0160 USDT |
| 2022-07-11 |
0.0172 USDT |
1,506,528.1856 LMR |
0.0177 USDT |
0.0158 USDT |
0.0180 USDT |
0.0178 USDT |
| 2022-07-10 |
0.0191 USDT |
407,109.2500 LMR |
0.0193 USDT |
0.0190 USDT |
0.0194 USDT |
0.0191 USDT |
| 2022-07-09 |
0.0198 USDT |
1,082,266.6275 LMR |
0.0207 USDT |
0.0193 USDT |
0.0211 USDT |
0.0198 USDT |
| 2022-07-08 |
0.0197 USDT |
2,097,124.4209 LMR |
0.0190 USDT |
0.0190 USDT |
0.0210 USDT |
0.0206 USDT |