Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.0187 USDT |
1,216,357.5088 LMR |
0.0174 USDT |
0.0174 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-09-12 |
0.0173 USDT |
838,340.2811 LMR |
0.0176 USDT |
0.0169 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-09-11 |
0.0183 USDT |
3,509,095.9961 LMR |
0.0174 USDT |
0.0169 USDT |
0.0214 USDT |
0.0182 USDT |
| 2024-09-10 |
0.0191 USDT |
4,257,429.6587 LMR |
0.0182 USDT |
0.0175 USDT |
0.0239 USDT |
0.0185 USDT |
| 2024-09-09 |
0.0174 USDT |
1,826,180.0289 LMR |
0.0168 USDT |
0.0164 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-09-08 |
0.0171 USDT |
778,444.9609 LMR |
0.0177 USDT |
0.0166 USDT |
0.0180 USDT |
0.0170 USDT |
| 2024-09-07 |
0.0171 USDT |
1,780,433.1893 LMR |
0.0162 USDT |
0.0160 USDT |
0.0183 USDT |
0.0175 USDT |
| 2024-09-06 |
0.0177 USDT |
714,344.0315 LMR |
0.0195 USDT |
0.0170 USDT |
0.0199 USDT |
0.0173 USDT |
| 2024-09-05 |
0.0205 USDT |
460,384.3548 LMR |
0.0212 USDT |
0.0194 USDT |
0.0215 USDT |
0.0200 USDT |
| 2024-09-04 |
0.0207 USDT |
632,079.7642 LMR |
0.0209 USDT |
0.0203 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-09-03 |
0.0215 USDT |
922,729.3042 LMR |
0.0213 USDT |
0.0209 USDT |
0.0224 USDT |
0.0212 USDT |
| 2024-09-02 |
0.0224 USDT |
619,160.5952 LMR |
0.0231 USDT |
0.0213 USDT |
0.0235 USDT |
0.0213 USDT |
| 2024-09-01 |
0.0236 USDT |
78,122.0205 LMR |
0.0240 USDT |
0.0232 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-08-31 |
0.0240 USDT |
285,771.0949 LMR |
0.0242 USDT |
0.0237 USDT |
0.0242 USDT |
0.0239 USDT |
| 2024-08-30 |
0.0244 USDT |
405,960.7881 LMR |
0.0247 USDT |
0.0231 USDT |
0.0250 USDT |
0.0241 USDT |
| 2024-08-29 |
0.0260 USDT |
1,114,552.8393 LMR |
0.0262 USDT |
0.0250 USDT |
0.0271 USDT |
0.0250 USDT |
| 2024-08-28 |
0.0251 USDT |
768,485.0257 LMR |
0.0241 USDT |
0.0235 USDT |
0.0263 USDT |
0.0261 USDT |
| 2024-08-27 |
0.0263 USDT |
477,303.2308 LMR |
0.0270 USDT |
0.0252 USDT |
0.0274 USDT |
0.0256 USDT |
| 2024-08-26 |
0.0290 USDT |
850,884.7843 LMR |
0.0282 USDT |
0.0273 USDT |
0.0305 USDT |
0.0275 USDT |
| 2024-08-25 |
0.0279 USDT |
332,488.4924 LMR |
0.0281 USDT |
0.0269 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-08-24 |
0.0298 USDT |
2,239,418.8700 LMR |
0.0294 USDT |
0.0281 USDT |
0.0310 USDT |
0.0281 USDT |
| 2024-08-23 |
0.0285 USDT |
2,772,537.0255 LMR |
0.0283 USDT |
0.0273 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-08-22 |
0.0279 USDT |
1,407,898.3686 LMR |
0.0267 USDT |
0.0267 USDT |
0.0292 USDT |
0.0285 USDT |
| 2024-08-21 |
0.0247 USDT |
836,823.6272 LMR |
0.0245 USDT |
0.0241 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-08-20 |
0.0240 USDT |
3,249,557.8102 LMR |
0.0227 USDT |
0.0226 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-08-19 |
0.0223 USDT |
6,351,146.8775 LMR |
0.0226 USDT |
0.0211 USDT |
0.0258 USDT |
0.0219 USDT |
| 2024-08-18 |
0.0222 USDT |
1,910,910.8255 LMR |
0.0217 USDT |
0.0216 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-08-17 |
0.0224 USDT |
3,390,690.2321 LMR |
0.0219 USDT |
0.0216 USDT |
0.0241 USDT |
0.0217 USDT |
| 2024-08-16 |
0.0225 USDT |
3,555,471.8089 LMR |
0.0226 USDT |
0.0212 USDT |
0.0245 USDT |
0.0217 USDT |
| 2024-08-15 |
0.0228 USDT |
23,447,284.2705 LMR |
0.0211 USDT |
0.0207 USDT |
0.0282 USDT |
0.0217 USDT |