Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0135 USDT |
1,923,245.5404 LMR |
0.0133 USDT |
0.0128 USDT |
0.0149 USDT |
0.0134 USDT |
| 2024-11-01 |
0.0135 USDT |
6,719,674.9457 LMR |
0.0119 USDT |
0.0116 USDT |
0.0153 USDT |
0.0135 USDT |
| 2024-10-31 |
0.0114 USDT |
9,433,851.2326 LMR |
0.0095 USDT |
0.0095 USDT |
0.0134 USDT |
0.0117 USDT |
| 2024-10-30 |
0.0100 USDT |
791,499.3528 LMR |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-10-29 |
0.0096 USDT |
4,319,974.7706 LMR |
0.0084 USDT |
0.0081 USDT |
0.0106 USDT |
0.0099 USDT |
| 2024-10-28 |
0.0093 USDT |
4,659,804.7305 LMR |
0.0089 USDT |
0.0080 USDT |
0.0103 USDT |
0.0082 USDT |
| 2024-10-27 |
0.0084 USDT |
1,618,741.4801 LMR |
0.0088 USDT |
0.0079 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-10-26 |
0.0090 USDT |
2,222,692.2928 LMR |
0.0096 USDT |
0.0087 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-10-25 |
0.0096 USDT |
4,194,587.8626 LMR |
0.0098 USDT |
0.0088 USDT |
0.0107 USDT |
0.0097 USDT |
| 2024-10-24 |
0.0093 USDT |
8,028,794.9130 LMR |
0.0104 USDT |
0.0084 USDT |
0.0109 USDT |
0.0099 USDT |
| 2024-10-23 |
0.0122 USDT |
1,711,849.0374 LMR |
0.0123 USDT |
0.0118 USDT |
0.0132 USDT |
0.0120 USDT |
| 2024-10-22 |
0.0127 USDT |
3,333,961.3153 LMR |
0.0141 USDT |
0.0118 USDT |
0.0141 USDT |
0.0123 USDT |
| 2024-10-21 |
0.0147 USDT |
1,244,921.9457 LMR |
0.0151 USDT |
0.0141 USDT |
0.0153 USDT |
0.0141 USDT |
| 2024-10-20 |
0.0153 USDT |
17,206,472.8761 LMR |
0.0127 USDT |
0.0122 USDT |
0.0199 USDT |
0.0152 USDT |
| 2024-10-19 |
0.0141 USDT |
3,260,583.5467 LMR |
0.0136 USDT |
0.0124 USDT |
0.0174 USDT |
0.0127 USDT |
| 2024-10-18 |
0.0139 USDT |
254,231.4261 LMR |
0.0138 USDT |
0.0136 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-10-17 |
0.0144 USDT |
802,486.6309 LMR |
0.0150 USDT |
0.0135 USDT |
0.0153 USDT |
0.0137 USDT |
| 2024-10-16 |
0.0156 USDT |
5,431,550.9233 LMR |
0.0168 USDT |
0.0146 USDT |
0.0182 USDT |
0.0151 USDT |
| 2024-10-15 |
0.0170 USDT |
806,470.5369 LMR |
0.0170 USDT |
0.0166 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-10-14 |
0.0174 USDT |
6,033,780.8326 LMR |
0.0157 USDT |
0.0150 USDT |
0.0210 USDT |
0.0166 USDT |
| 2024-10-13 |
0.0150 USDT |
1,224,376.0281 LMR |
0.0146 USDT |
0.0145 USDT |
0.0162 USDT |
0.0153 USDT |
| 2024-10-12 |
0.0149 USDT |
1,567,550.1892 LMR |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-10-11 |
0.0158 USDT |
512,246.2316 LMR |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0154 USDT |
| 2024-10-10 |
0.0164 USDT |
536,657.9216 LMR |
0.0162 USDT |
0.0159 USDT |
0.0167 USDT |
0.0159 USDT |
| 2024-10-09 |
0.0167 USDT |
512,209.8307 LMR |
0.0170 USDT |
0.0166 USDT |
0.0170 USDT |
0.0167 USDT |
| 2024-10-08 |
0.0170 USDT |
2,180,929.8353 LMR |
0.0174 USDT |
0.0155 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-10-07 |
0.0169 USDT |
1,123,827.5855 LMR |
0.0166 USDT |
0.0164 USDT |
0.0175 USDT |
0.0167 USDT |
| 2024-10-06 |
0.0169 USDT |
1,547,361.0661 LMR |
0.0172 USDT |
0.0160 USDT |
0.0181 USDT |
0.0169 USDT |
| 2024-10-05 |
0.0178 USDT |
319,141.2879 LMR |
0.0173 USDT |
0.0171 USDT |
0.0183 USDT |
0.0178 USDT |
| 2024-10-04 |
0.0177 USDT |
576,519.4782 LMR |
0.0174 USDT |
0.0171 USDT |
0.0180 USDT |
0.0173 USDT |
| 2024-10-03 |
0.0182 USDT |
3,863,604.7352 LMR |
0.0187 USDT |
0.0166 USDT |
0.0230 USDT |
0.0169 USDT |
| 2024-10-02 |
0.0186 USDT |
2,663,020.2780 LMR |
0.0173 USDT |
0.0171 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-10-01 |
0.0202 USDT |
4,540,837.8564 LMR |
0.0204 USDT |
0.0179 USDT |
0.0237 USDT |
0.0189 USDT |
| 2024-09-30 |
0.0216 USDT |
6,477,056.8913 LMR |
0.0204 USDT |
0.0195 USDT |
0.0249 USDT |
0.0209 USDT |
| 2024-09-29 |
0.0206 USDT |
800,122.2593 LMR |
0.0203 USDT |
0.0199 USDT |
0.0209 USDT |
0.0204 USDT |
| 2024-09-28 |
0.0209 USDT |
1,366,893.6782 LMR |
0.0212 USDT |
0.0198 USDT |
0.0220 USDT |
0.0200 USDT |
| 2024-09-27 |
0.0205 USDT |
595,795.2003 LMR |
0.0203 USDT |
0.0200 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-09-26 |
0.0211 USDT |
1,414,871.8240 LMR |
0.0196 USDT |
0.0196 USDT |
0.0225 USDT |
0.0201 USDT |
| 2024-09-25 |
0.0216 USDT |
3,943,127.6501 LMR |
0.0222 USDT |
0.0194 USDT |
0.0249 USDT |
0.0196 USDT |
| 2024-09-24 |
0.0230 USDT |
1,477,692.0150 LMR |
0.0240 USDT |
0.0211 USDT |
0.0254 USDT |
0.0216 USDT |
| 2024-09-23 |
0.0229 USDT |
1,316,959.6595 LMR |
0.0219 USDT |
0.0214 USDT |
0.0237 USDT |
0.0229 USDT |
| 2024-09-22 |
0.0202 USDT |
942,345.5074 LMR |
0.0213 USDT |
0.0186 USDT |
0.0229 USDT |
0.0213 USDT |
| 2024-09-21 |
0.0220 USDT |
2,175,461.4957 LMR |
0.0187 USDT |
0.0187 USDT |
0.0237 USDT |
0.0203 USDT |
| 2024-09-20 |
0.0187 USDT |
724,999.1881 LMR |
0.0187 USDT |
0.0175 USDT |
0.0194 USDT |
0.0179 USDT |
| 2024-09-19 |
0.0206 USDT |
1,355,341.6272 LMR |
0.0192 USDT |
0.0185 USDT |
0.0221 USDT |
0.0190 USDT |
| 2024-09-18 |
0.0185 USDT |
640,997.9270 LMR |
0.0185 USDT |
0.0175 USDT |
0.0202 USDT |
0.0180 USDT |
| 2024-09-17 |
0.0181 USDT |
2,413,796.0180 LMR |
0.0164 USDT |
0.0164 USDT |
0.0195 USDT |
0.0185 USDT |
| 2024-09-16 |
0.0170 USDT |
1,015,150.1047 LMR |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-09-15 |
0.0180 USDT |
144,095.9229 LMR |
0.0184 USDT |
0.0176 USDT |
0.0184 USDT |
0.0176 USDT |
| 2024-09-14 |
0.0185 USDT |
1,788,050.3534 LMR |
0.0199 USDT |
0.0169 USDT |
0.0199 USDT |
0.0185 USDT |