Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0480 USDT |
115,780.9901 LMR |
0.0477 USDT |
0.0475 USDT |
0.0485 USDT |
0.0480 USDT |
| 2022-06-05 |
0.0494 USDT |
312,080.9053 LMR |
0.0509 USDT |
0.0471 USDT |
0.0510 USDT |
0.0476 USDT |
| 2022-06-04 |
0.0487 USDT |
809,257.3726 LMR |
0.0442 USDT |
0.0442 USDT |
0.0522 USDT |
0.0498 USDT |
| 2022-06-03 |
0.0449 USDT |
1,241,414.4548 LMR |
0.0405 USDT |
0.0403 USDT |
0.0473 USDT |
0.0438 USDT |
| 2022-06-02 |
0.0404 USDT |
91,127.9649 LMR |
0.0411 USDT |
0.0399 USDT |
0.0411 USDT |
0.0402 USDT |
| 2022-06-01 |
0.0420 USDT |
140,811.0848 LMR |
0.0430 USDT |
0.0406 USDT |
0.0432 USDT |
0.0410 USDT |
| 2022-05-31 |
0.0420 USDT |
198,340.8255 LMR |
0.0410 USDT |
0.0407 USDT |
0.0431 USDT |
0.0426 USDT |
| 2022-05-30 |
0.0410 USDT |
296,493.1675 LMR |
0.0421 USDT |
0.0403 USDT |
0.0426 USDT |
0.0407 USDT |
| 2022-05-29 |
0.0426 USDT |
126,055.2735 LMR |
0.0427 USDT |
0.0421 USDT |
0.0430 USDT |
0.0422 USDT |
| 2022-05-28 |
0.0426 USDT |
83,993.1979 LMR |
0.0429 USDT |
0.0421 USDT |
0.0430 USDT |
0.0426 USDT |
| 2022-05-27 |
0.0432 USDT |
69,924.7103 LMR |
0.0432 USDT |
0.0427 USDT |
0.0438 USDT |
0.0427 USDT |
| 2022-05-26 |
0.0436 USDT |
524,151.2944 LMR |
0.0444 USDT |
0.0428 USDT |
0.0447 USDT |
0.0435 USDT |
| 2022-05-25 |
0.0437 USDT |
131,542.3158 LMR |
0.0424 USDT |
0.0424 USDT |
0.0445 USDT |
0.0442 USDT |
| 2022-05-24 |
0.0424 USDT |
110,344.6248 LMR |
0.0429 USDT |
0.0420 USDT |
0.0430 USDT |
0.0423 USDT |
| 2022-05-23 |
0.0434 USDT |
449,501.3369 LMR |
0.0435 USDT |
0.0426 USDT |
0.0443 USDT |
0.0428 USDT |
| 2022-05-22 |
0.0385 USDT |
633,398.0764 LMR |
0.0375 USDT |
0.0370 USDT |
0.0398 USDT |
0.0390 USDT |
| 2022-05-21 |
0.0382 USDT |
82,784.6034 LMR |
0.0397 USDT |
0.0372 USDT |
0.0397 USDT |
0.0373 USDT |
| 2022-05-20 |
0.0408 USDT |
145,959.8097 LMR |
0.0427 USDT |
0.0391 USDT |
0.0431 USDT |
0.0391 USDT |
| 2022-05-19 |
0.0401 USDT |
501,744.2723 LMR |
0.0418 USDT |
0.0388 USDT |
0.0421 USDT |
0.0389 USDT |
| 2022-05-18 |
0.0410 USDT |
779,579.1488 LMR |
0.0386 USDT |
0.0386 USDT |
0.0429 USDT |
0.0418 USDT |
| 2022-05-17 |
0.0381 USDT |
518,407.5308 LMR |
0.0380 USDT |
0.0376 USDT |
0.0387 USDT |
0.0386 USDT |
| 2022-05-16 |
0.0354 USDT |
700,030.9007 LMR |
0.0366 USDT |
0.0342 USDT |
0.0380 USDT |
0.0380 USDT |
| 2022-05-15 |
0.0357 USDT |
429,194.1746 LMR |
0.0355 USDT |
0.0347 USDT |
0.0368 USDT |
0.0368 USDT |
| 2022-05-14 |
0.0361 USDT |
439,655.5098 LMR |
0.0366 USDT |
0.0348 USDT |
0.0368 USDT |
0.0353 USDT |
| 2022-05-13 |
0.0377 USDT |
1,316,274.0885 LMR |
0.0361 USDT |
0.0357 USDT |
0.0404 USDT |
0.0367 USDT |
| 2022-05-12 |
0.0386 USDT |
840,334.3911 LMR |
0.0422 USDT |
0.0365 USDT |
0.0422 USDT |
0.0366 USDT |
| 2022-05-11 |
0.0470 USDT |
1,611,528.2844 LMR |
0.0560 USDT |
0.0423 USDT |
0.0561 USDT |
0.0423 USDT |
| 2022-05-10 |
0.0572 USDT |
698,865.3583 LMR |
0.0583 USDT |
0.0558 USDT |
0.0586 USDT |
0.0564 USDT |
| 2022-05-09 |
0.0606 USDT |
244,801.1322 LMR |
0.0634 USDT |
0.0589 USDT |
0.0637 USDT |
0.0589 USDT |
| 2022-05-08 |
0.0642 USDT |
143,527.5071 LMR |
0.0651 USDT |
0.0626 USDT |
0.0652 USDT |
0.0633 USDT |
| 2022-05-07 |
0.0666 USDT |
253,120.5319 LMR |
0.0676 USDT |
0.0651 USDT |
0.0678 USDT |
0.0656 USDT |
| 2022-05-06 |
0.0709 USDT |
417,765.4550 LMR |
0.0732 USDT |
0.0675 USDT |
0.0732 USDT |
0.0675 USDT |
| 2022-05-05 |
0.0770 USDT |
581,948.6392 LMR |
0.0788 USDT |
0.0739 USDT |
0.0793 USDT |
0.0740 USDT |
| 2022-05-04 |
0.0777 USDT |
641,077.3507 LMR |
0.0732 USDT |
0.0730 USDT |
0.0821 USDT |
0.0790 USDT |
| 2022-05-03 |
0.0771 USDT |
1,152,358.6553 LMR |
0.0825 USDT |
0.0725 USDT |
0.0830 USDT |
0.0730 USDT |
| 2022-05-02 |
0.0833 USDT |
5,059,731.9891 LMR |
0.0713 USDT |
0.0710 USDT |
0.0934 USDT |
0.0826 USDT |
| 2022-05-01 |
0.0717 USDT |
171,842.9565 LMR |
0.0731 USDT |
0.0711 USDT |
0.0734 USDT |
0.0712 USDT |
| 2022-04-30 |
0.0740 USDT |
223,932.4021 LMR |
0.0744 USDT |
0.0729 USDT |
0.0747 USDT |
0.0740 USDT |
| 2022-04-29 |
0.0789 USDT |
486,552.4737 LMR |
0.0799 USDT |
0.0760 USDT |
0.0806 USDT |
0.0761 USDT |
| 2022-04-28 |
0.0932 USDT |
4,889,589.4919 LMR |
0.0913 USDT |
0.0800 USDT |
0.1033 USDT |
0.0800 USDT |
| 2022-04-27 |
0.0768 USDT |
267,128.8251 LMR |
0.0770 USDT |
0.0759 USDT |
0.0780 USDT |
0.0762 USDT |
| 2022-04-26 |
0.0781 USDT |
318,704.0407 LMR |
0.0781 USDT |
0.0764 USDT |
0.0801 USDT |
0.0769 USDT |
| 2022-04-25 |
0.0806 USDT |
466,743.4621 LMR |
0.0857 USDT |
0.0779 USDT |
0.0858 USDT |
0.0779 USDT |
| 2022-04-24 |
0.0852 USDT |
2,197,391.2027 LMR |
0.0863 USDT |
0.0803 USDT |
0.0898 USDT |
0.0871 USDT |
| 2022-04-23 |
0.0865 USDT |
1,445,842.8265 LMR |
0.0905 USDT |
0.0842 USDT |
0.0911 USDT |
0.0875 USDT |
| 2022-04-22 |
0.0965 USDT |
712,409.3913 LMR |
0.1001 USDT |
0.0917 USDT |
0.1001 USDT |
0.0922 USDT |
| 2022-04-21 |
0.1044 USDT |
520,744.7976 LMR |
0.1080 USDT |
0.1025 USDT |
0.1081 USDT |
0.1025 USDT |
| 2022-04-20 |
0.1111 USDT |
813,208.2073 LMR |
0.1178 USDT |
0.1062 USDT |
0.1184 USDT |
0.1062 USDT |
| 2022-04-19 |
0.1139 USDT |
569,923.0888 LMR |
0.1125 USDT |
0.1100 USDT |
0.1163 USDT |
0.1160 USDT |
| 2022-04-18 |
0.1116 USDT |
841,276.8851 LMR |
0.1138 USDT |
0.1095 USDT |
0.1146 USDT |
0.1125 USDT |