Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.1157 USDT |
267,661.6300 LMR |
0.1171 USDT |
0.1150 USDT |
0.1176 USDT |
0.1154 USDT |
| 2022-04-16 |
0.1167 USDT |
613,011.2996 LMR |
0.1160 USDT |
0.1150 USDT |
0.1189 USDT |
0.1168 USDT |
| 2022-04-15 |
0.1184 USDT |
808,330.7167 LMR |
0.1215 USDT |
0.1150 USDT |
0.1223 USDT |
0.1163 USDT |
| 2022-04-14 |
0.1279 USDT |
782,659.9493 LMR |
0.1343 USDT |
0.1211 USDT |
0.1351 USDT |
0.1214 USDT |
| 2022-04-13 |
0.1310 USDT |
1,181,623.8765 LMR |
0.1245 USDT |
0.1243 USDT |
0.1359 USDT |
0.1348 USDT |
| 2022-04-12 |
0.1266 USDT |
920,537.4815 LMR |
0.1276 USDT |
0.1241 USDT |
0.1290 USDT |
0.1241 USDT |
| 2022-04-11 |
0.1371 USDT |
2,028,129.8769 LMR |
0.1478 USDT |
0.1283 USDT |
0.1480 USDT |
0.1284 USDT |
| 2022-04-10 |
0.1527 USDT |
1,991,521.6248 LMR |
0.1485 USDT |
0.1457 USDT |
0.1596 USDT |
0.1496 USDT |
| 2022-04-09 |
0.1497 USDT |
3,661,648.6946 LMR |
0.1534 USDT |
0.1422 USDT |
0.1573 USDT |
0.1483 USDT |
| 2022-04-08 |
0.1550 USDT |
1,880,422.1741 LMR |
0.1636 USDT |
0.1500 USDT |
0.1637 USDT |
0.1552 USDT |
| 2022-04-07 |
0.1708 USDT |
1,152,945.1715 LMR |
0.1796 USDT |
0.1638 USDT |
0.1802 USDT |
0.1642 USDT |
| 2022-04-06 |
0.1913 USDT |
2,134,121.5473 LMR |
0.2034 USDT |
0.1778 USDT |
0.2043 USDT |
0.1778 USDT |
| 2022-04-05 |
0.2185 USDT |
3,906,364.1134 LMR |
0.1952 USDT |
0.1930 USDT |
0.2492 USDT |
0.2054 USDT |
| 2022-04-04 |
0.1959 USDT |
2,644,066.9298 LMR |
0.1997 USDT |
0.1885 USDT |
0.2039 USDT |
0.1983 USDT |
| 2022-04-03 |
0.2007 USDT |
3,513,648.4588 LMR |
0.1929 USDT |
0.1900 USDT |
0.2165 USDT |
0.1999 USDT |
| 2022-04-02 |
0.2003 USDT |
2,709,669.8933 LMR |
0.2140 USDT |
0.1904 USDT |
0.2140 USDT |
0.1913 USDT |
| 2022-04-01 |
0.2173 USDT |
3,592,067.8528 LMR |
0.2241 USDT |
0.2097 USDT |
0.2241 USDT |
0.2158 USDT |
| 2022-03-31 |
0.2529 USDT |
7,934,980.9483 LMR |
0.2744 USDT |
0.2269 USDT |
0.2744 USDT |
0.2282 USDT |
| 2022-03-30 |
0.2665 USDT |
17,651,824.1223 LMR |
0.2941 USDT |
0.2346 USDT |
0.2987 USDT |
0.2788 USDT |
| 2022-03-29 |
0.3564 USDT |
39,423,382.8027 LMR |
0.3500 USDT |
0.2666 USDT |
5.0000 USDT |
0.2965 USDT |