Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |