Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.0172 USDT |
2,053,970.8410 LMR |
0.0172 USDT |
0.0163 USDT |
0.0190 USDT |
0.0172 USDT |
| 2024-07-24 |
0.0177 USDT |
4,545,999.6046 LMR |
0.0211 USDT |
0.0157 USDT |
0.0216 USDT |
0.0167 USDT |
| 2024-07-23 |
0.0237 USDT |
899,669.0363 LMR |
0.0241 USDT |
0.0218 USDT |
0.0245 USDT |
0.0226 USDT |
| 2024-07-22 |
0.0244 USDT |
1,459,037.4123 LMR |
0.0271 USDT |
0.0226 USDT |
0.0276 USDT |
0.0254 USDT |
| 2024-07-21 |
0.0263 USDT |
925,279.2956 LMR |
0.0266 USDT |
0.0245 USDT |
0.0290 USDT |
0.0263 USDT |
| 2024-07-20 |
0.0283 USDT |
1,851,901.1773 LMR |
0.0239 USDT |
0.0234 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-07-19 |
0.0236 USDT |
1,434,626.1673 LMR |
0.0206 USDT |
0.0198 USDT |
0.0290 USDT |
0.0237 USDT |
| 2024-07-18 |
0.0219 USDT |
3,376,061.6094 LMR |
0.0197 USDT |
0.0195 USDT |
0.0252 USDT |
0.0205 USDT |
| 2024-07-17 |
0.0203 USDT |
4,754,615.6034 LMR |
0.0160 USDT |
0.0159 USDT |
0.0296 USDT |
0.0197 USDT |
| 2024-07-16 |
0.0149 USDT |
5,184,349.6663 LMR |
0.0155 USDT |
0.0128 USDT |
0.0187 USDT |
0.0164 USDT |
| 2024-07-15 |
0.0145 USDT |
4,031,016.4486 LMR |
0.0109 USDT |
0.0108 USDT |
0.0167 USDT |
0.0154 USDT |
| 2024-07-14 |
0.0109 USDT |
504,161.3692 LMR |
0.0104 USDT |
0.0104 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-07-13 |
0.0109 USDT |
3,071,279.0959 LMR |
0.0098 USDT |
0.0098 USDT |
0.0127 USDT |
0.0108 USDT |
| 2024-07-12 |
0.0101 USDT |
1,282,925.1016 LMR |
0.0109 USDT |
0.0097 USDT |
0.0109 USDT |
0.0098 USDT |
| 2024-07-11 |
0.0106 USDT |
451,008.1054 LMR |
0.0106 USDT |
0.0102 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-07-10 |
0.0108 USDT |
1,488,086.8819 LMR |
0.0111 USDT |
0.0105 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-07-09 |
0.0117 USDT |
1,599,568.6374 LMR |
0.0109 USDT |
0.0107 USDT |
0.0122 USDT |
0.0112 USDT |
| 2024-07-08 |
0.0111 USDT |
1,139,689.8255 LMR |
0.0111 USDT |
0.0100 USDT |
0.0118 USDT |
0.0109 USDT |
| 2024-07-07 |
0.0113 USDT |
212,639.4228 LMR |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0115 USDT |
| 2024-07-06 |
0.0115 USDT |
984,091.5792 LMR |
0.0114 USDT |
0.0110 USDT |
0.0121 USDT |
0.0118 USDT |
| 2024-07-05 |
0.0112 USDT |
2,680,986.7130 LMR |
0.0115 USDT |
0.0102 USDT |
0.0121 USDT |
0.0114 USDT |
| 2024-07-04 |
0.0121 USDT |
592,243.0459 LMR |
0.0124 USDT |
0.0116 USDT |
0.0127 USDT |
0.0117 USDT |
| 2024-07-03 |
0.0122 USDT |
1,317,680.2340 LMR |
0.0118 USDT |
0.0116 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-07-02 |
0.0117 USDT |
1,620,684.4319 LMR |
0.0113 USDT |
0.0110 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-07-01 |
0.0128 USDT |
10,990,314.1814 LMR |
0.0105 USDT |
0.0097 USDT |
0.0190 USDT |
0.0116 USDT |
| 2024-06-30 |
0.0103 USDT |
1,607,089.1566 LMR |
0.0106 USDT |
0.0101 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-06-29 |
0.0109 USDT |
1,757,302.8829 LMR |
0.0109 USDT |
0.0106 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-06-28 |
0.0131 USDT |
2,851,815.1798 LMR |
0.0139 USDT |
0.0123 USDT |
0.0140 USDT |
0.0124 USDT |
| 2024-06-27 |
0.0139 USDT |
790,328.7309 LMR |
0.0139 USDT |
0.0134 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-06-26 |
0.0141 USDT |
7,468,459.1948 LMR |
0.0171 USDT |
0.0123 USDT |
0.0174 USDT |
0.0138 USDT |