Crypto exchange Kucoin

Market LemurCoin () / Tether (USDT)

Identifier on Kucoin: LMR-USDT
Date Price Volume Open Low High Close
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
2024-08-14 0.0210 USDT 12,962,922.9094 LMR 0.0215 USDT 0.0200 USDT 0.0220 USDT 0.0209 USDT
2024-08-13 0.0214 USDT 10,816,369.9030 LMR 0.0216 USDT 0.0205 USDT 0.0248 USDT 0.0215 USDT
2024-08-12 0.0208 USDT 10,913,278.9362 LMR 0.0205 USDT 0.0192 USDT 0.0221 USDT 0.0215 USDT
2024-08-11 0.0221 USDT 16,096,277.5563 LMR 0.0217 USDT 0.0202 USDT 0.0228 USDT 0.0205 USDT
2024-08-10 0.0217 USDT 20,774,430.9300 LMR 0.0213 USDT 0.0210 USDT 0.0226 USDT 0.0214 USDT
2024-08-09 0.0218 USDT 15,522,052.5313 LMR 0.0230 USDT 0.0209 USDT 0.0230 USDT 0.0220 USDT
2024-08-08 0.0222 USDT 7,221,201.4137 LMR 0.0194 USDT 0.0194 USDT 0.0230 USDT 0.0229 USDT
2024-08-07 0.0217 USDT 35,402,408.6581 LMR 0.0196 USDT 0.0191 USDT 0.0289 USDT 0.0202 USDT
2024-08-06 0.0189 USDT 9,379,611.1393 LMR 0.0154 USDT 0.0150 USDT 0.0252 USDT 0.0198 USDT
2024-08-05 0.0134 USDT 10,793,965.2421 LMR 0.0146 USDT 0.0117 USDT 0.0157 USDT 0.0148 USDT
2024-08-04 0.0156 USDT 2,071,181.5780 LMR 0.0171 USDT 0.0139 USDT 0.0171 USDT 0.0148 USDT
2024-08-03 0.0177 USDT 3,030,907.3137 LMR 0.0171 USDT 0.0163 USDT 0.0193 USDT 0.0167 USDT
2024-08-02 0.0192 USDT 1,723,085.8893 LMR 0.0210 USDT 0.0180 USDT 0.0213 USDT 0.0183 USDT
2024-08-01 0.0207 USDT 651,021.3069 LMR 0.0211 USDT 0.0199 USDT 0.0216 USDT 0.0207 USDT
2024-07-31 0.0224 USDT 2,108,531.1352 LMR 0.0241 USDT 0.0210 USDT 0.0242 USDT 0.0213 USDT
2024-07-30 0.0244 USDT 2,175,811.7132 LMR 0.0242 USDT 0.0238 USDT 0.0254 USDT 0.0239 USDT
2024-07-29 0.0245 USDT 2,542,191.6104 LMR 0.0236 USDT 0.0233 USDT 0.0264 USDT 0.0242 USDT
2024-07-28 0.0233 USDT 480,894.1599 LMR 0.0231 USDT 0.0226 USDT 0.0238 USDT 0.0236 USDT
2024-07-27 0.0224 USDT 3,909,417.1313 LMR 0.0198 USDT 0.0197 USDT 0.0250 USDT 0.0231 USDT
2024-07-26 0.0181 USDT 2,628,040.3879 LMR 0.0172 USDT 0.0172 USDT 0.0198 USDT 0.0197 USDT