Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.0201 USDT |
3,658,508.3305 LMR |
0.0206 USDT |
0.0190 USDT |
0.0216 USDT |
0.0200 USDT |
| 2022-07-06 |
0.0201 USDT |
8,223,255.0773 LMR |
0.0189 USDT |
0.0180 USDT |
0.0218 USDT |
0.0204 USDT |
| 2022-07-05 |
0.0183 USDT |
1,241,264.4869 LMR |
0.0177 USDT |
0.0172 USDT |
0.0193 USDT |
0.0187 USDT |
| 2022-07-04 |
0.0172 USDT |
595,254.9669 LMR |
0.0176 USDT |
0.0163 USDT |
0.0180 USDT |
0.0172 USDT |
| 2022-07-03 |
0.0168 USDT |
1,915,156.9102 LMR |
0.0167 USDT |
0.0158 USDT |
0.0182 USDT |
0.0175 USDT |
| 2022-07-02 |
0.0173 USDT |
1,900,504.0681 LMR |
0.0178 USDT |
0.0158 USDT |
0.0190 USDT |
0.0169 USDT |
| 2022-07-01 |
0.0197 USDT |
3,636,974.8600 LMR |
0.0200 USDT |
0.0175 USDT |
0.0219 USDT |
0.0180 USDT |
| 2022-06-30 |
0.0201 USDT |
2,689,942.3192 LMR |
0.0195 USDT |
0.0190 USDT |
0.0214 USDT |
0.0196 USDT |
| 2022-06-29 |
0.0209 USDT |
1,161,127.5349 LMR |
0.0241 USDT |
0.0185 USDT |
0.0242 USDT |
0.0185 USDT |
| 2022-06-28 |
0.0222 USDT |
887,550.8210 LMR |
0.0247 USDT |
0.0200 USDT |
0.0256 USDT |
0.0220 USDT |
| 2022-06-27 |
0.0246 USDT |
425,973.3601 LMR |
0.0250 USDT |
0.0240 USDT |
0.0253 USDT |
0.0245 USDT |
| 2022-06-26 |
0.0281 USDT |
2,405,697.6442 LMR |
0.0273 USDT |
0.0245 USDT |
0.0311 USDT |
0.0247 USDT |
| 2022-06-25 |
0.0275 USDT |
781,127.6113 LMR |
0.0269 USDT |
0.0262 USDT |
0.0292 USDT |
0.0275 USDT |
| 2022-06-24 |
0.0273 USDT |
638,812.5191 LMR |
0.0288 USDT |
0.0262 USDT |
0.0288 USDT |
0.0269 USDT |
| 2022-06-23 |
0.0310 USDT |
2,735,465.9627 LMR |
0.0320 USDT |
0.0283 USDT |
0.0345 USDT |
0.0287 USDT |
| 2022-06-22 |
0.0345 USDT |
750,956.1356 LMR |
0.0353 USDT |
0.0323 USDT |
0.0365 USDT |
0.0325 USDT |
| 2022-06-21 |
0.0375 USDT |
1,396,400.9656 LMR |
0.0364 USDT |
0.0349 USDT |
0.0404 USDT |
0.0352 USDT |
| 2022-06-20 |
0.0382 USDT |
115,418.3711 LMR |
0.0391 USDT |
0.0374 USDT |
0.0393 USDT |
0.0375 USDT |
| 2022-06-19 |
0.0384 USDT |
190,425.9232 LMR |
0.0386 USDT |
0.0376 USDT |
0.0394 USDT |
0.0391 USDT |
| 2022-06-18 |
0.0385 USDT |
146,749.2608 LMR |
0.0404 USDT |
0.0373 USDT |
0.0405 USDT |
0.0376 USDT |
| 2022-06-17 |
0.0405 USDT |
41,465.8683 LMR |
0.0408 USDT |
0.0401 USDT |
0.0410 USDT |
0.0402 USDT |
| 2022-06-16 |
0.0412 USDT |
179,334.2798 LMR |
0.0418 USDT |
0.0403 USDT |
0.0421 USDT |
0.0407 USDT |
| 2022-06-15 |
0.0404 USDT |
112,828.1191 LMR |
0.0412 USDT |
0.0397 USDT |
0.0414 USDT |
0.0405 USDT |
| 2022-06-14 |
0.0416 USDT |
130,432.2329 LMR |
0.0422 USDT |
0.0405 USDT |
0.0428 USDT |
0.0411 USDT |
| 2022-06-13 |
0.0420 USDT |
300,152.3988 LMR |
0.0423 USDT |
0.0413 USDT |
0.0430 USDT |
0.0423 USDT |
| 2022-06-12 |
0.0420 USDT |
56,132.4213 LMR |
0.0424 USDT |
0.0417 USDT |
0.0426 USDT |
0.0422 USDT |
| 2022-06-11 |
0.0431 USDT |
87,665.5462 LMR |
0.0447 USDT |
0.0417 USDT |
0.0447 USDT |
0.0421 USDT |
| 2022-06-10 |
0.0466 USDT |
142,125.4896 LMR |
0.0479 USDT |
0.0444 USDT |
0.0480 USDT |
0.0447 USDT |
| 2022-06-09 |
0.0491 USDT |
115,954.5938 LMR |
0.0490 USDT |
0.0479 USDT |
0.0495 USDT |
0.0479 USDT |
| 2022-06-08 |
0.0500 USDT |
219,764.1352 LMR |
0.0497 USDT |
0.0490 USDT |
0.0511 USDT |
0.0490 USDT |
| 2022-06-07 |
0.0474 USDT |
96,642.2485 LMR |
0.0477 USDT |
0.0466 USDT |
0.0482 USDT |
0.0469 USDT |