Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0166 USDT |
505,165.0875 LMR |
0.0165 USDT |
0.0162 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-06-24 |
0.0168 USDT |
460,035.7884 LMR |
0.0173 USDT |
0.0163 USDT |
0.0173 USDT |
0.0166 USDT |
| 2024-06-23 |
0.0181 USDT |
403,256.2378 LMR |
0.0178 USDT |
0.0175 USDT |
0.0187 USDT |
0.0176 USDT |
| 2024-06-22 |
0.0175 USDT |
642,363.7704 LMR |
0.0180 USDT |
0.0170 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-06-21 |
0.0181 USDT |
896,340.7673 LMR |
0.0180 USDT |
0.0174 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-06-20 |
0.0185 USDT |
993,363.1219 LMR |
0.0189 USDT |
0.0161 USDT |
0.0192 USDT |
0.0181 USDT |
| 2024-06-19 |
0.0186 USDT |
528,161.4225 LMR |
0.0182 USDT |
0.0181 USDT |
0.0201 USDT |
0.0189 USDT |
| 2024-06-18 |
0.0187 USDT |
1,152,645.6255 LMR |
0.0198 USDT |
0.0180 USDT |
0.0198 USDT |
0.0182 USDT |
| 2024-06-17 |
0.0206 USDT |
1,096,516.0646 LMR |
0.0214 USDT |
0.0196 USDT |
0.0214 USDT |
0.0199 USDT |
| 2024-06-16 |
0.0214 USDT |
1,002,218.4360 LMR |
0.0206 USDT |
0.0206 USDT |
0.0224 USDT |
0.0213 USDT |
| 2024-06-15 |
0.0204 USDT |
598,643.9130 LMR |
0.0196 USDT |
0.0196 USDT |
0.0207 USDT |
0.0206 USDT |
| 2024-06-14 |
0.0200 USDT |
2,522,551.5102 LMR |
0.0239 USDT |
0.0186 USDT |
0.0240 USDT |
0.0195 USDT |
| 2024-06-13 |
0.0245 USDT |
417,231.9263 LMR |
0.0262 USDT |
0.0229 USDT |
0.0262 USDT |
0.0240 USDT |
| 2024-06-12 |
0.0255 USDT |
968,061.9683 LMR |
0.0243 USDT |
0.0240 USDT |
0.0272 USDT |
0.0261 USDT |
| 2024-06-11 |
0.0254 USDT |
848,239.1228 LMR |
0.0262 USDT |
0.0241 USDT |
0.0263 USDT |
0.0242 USDT |
| 2024-06-10 |
0.0269 USDT |
567,268.0512 LMR |
0.0275 USDT |
0.0260 USDT |
0.0284 USDT |
0.0261 USDT |
| 2024-06-09 |
0.0274 USDT |
596,390.5185 LMR |
0.0273 USDT |
0.0270 USDT |
0.0287 USDT |
0.0275 USDT |
| 2024-06-08 |
0.0277 USDT |
1,732,717.7040 LMR |
0.0280 USDT |
0.0270 USDT |
0.0289 USDT |
0.0273 USDT |
| 2024-06-07 |
0.0286 USDT |
2,523,614.1472 LMR |
0.0275 USDT |
0.0270 USDT |
0.0300 USDT |
0.0271 USDT |
| 2024-06-06 |
0.0280 USDT |
720,603.4864 LMR |
0.0270 USDT |
0.0270 USDT |
0.0304 USDT |
0.0281 USDT |
| 2024-06-05 |
0.0275 USDT |
538,284.2271 LMR |
0.0282 USDT |
0.0271 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-06-04 |
0.0284 USDT |
754,751.7596 LMR |
0.0289 USDT |
0.0275 USDT |
0.0292 USDT |
0.0281 USDT |
| 2024-06-03 |
0.0294 USDT |
487,579.5946 LMR |
0.0292 USDT |
0.0287 USDT |
0.0300 USDT |
0.0290 USDT |
| 2024-06-02 |
0.0296 USDT |
555,385.9993 LMR |
0.0294 USDT |
0.0292 USDT |
0.0301 USDT |
0.0294 USDT |
| 2024-06-01 |
0.0292 USDT |
319,259.7683 LMR |
0.0287 USDT |
0.0285 USDT |
0.0297 USDT |
0.0294 USDT |
| 2024-05-31 |
0.0286 USDT |
279,557.5782 LMR |
0.0282 USDT |
0.0282 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-05-30 |
0.0280 USDT |
835,784.3448 LMR |
0.0276 USDT |
0.0274 USDT |
0.0286 USDT |
0.0284 USDT |
| 2024-05-29 |
0.0283 USDT |
1,248,831.8624 LMR |
0.0277 USDT |
0.0276 USDT |
0.0290 USDT |
0.0280 USDT |
| 2024-05-28 |
0.0306 USDT |
1,517,216.6428 LMR |
0.0340 USDT |
0.0277 USDT |
0.0340 USDT |
0.0287 USDT |
| 2024-05-27 |
0.0343 USDT |
613,804.9244 LMR |
0.0348 USDT |
0.0330 USDT |
0.0353 USDT |
0.0339 USDT |
| 2024-05-26 |
0.0350 USDT |
1,437,572.0721 LMR |
0.0355 USDT |
0.0336 USDT |
0.0356 USDT |
0.0345 USDT |
| 2024-05-25 |
0.0369 USDT |
298,941.7455 LMR |
0.0379 USDT |
0.0352 USDT |
0.0380 USDT |
0.0358 USDT |
| 2024-05-24 |
0.0391 USDT |
308,953.7159 LMR |
0.0408 USDT |
0.0379 USDT |
0.0411 USDT |
0.0383 USDT |
| 2024-05-23 |
0.0423 USDT |
564,962.7107 LMR |
0.0423 USDT |
0.0404 USDT |
0.0440 USDT |
0.0413 USDT |
| 2024-05-22 |
0.0423 USDT |
840,259.0016 LMR |
0.0430 USDT |
0.0410 USDT |
0.0438 USDT |
0.0423 USDT |
| 2024-05-21 |
0.0445 USDT |
745,144.8771 LMR |
0.0459 USDT |
0.0425 USDT |
0.0462 USDT |
0.0433 USDT |
| 2024-05-20 |
0.0399 USDT |
918,046.8964 LMR |
0.0384 USDT |
0.0375 USDT |
0.0458 USDT |
0.0437 USDT |
| 2024-05-19 |
0.0382 USDT |
216,086.6678 LMR |
0.0394 USDT |
0.0375 USDT |
0.0405 USDT |
0.0377 USDT |
| 2024-05-18 |
0.0394 USDT |
763,759.0621 LMR |
0.0378 USDT |
0.0367 USDT |
0.0416 USDT |
0.0388 USDT |
| 2024-05-17 |
0.0327 USDT |
1,087,064.9705 LMR |
0.0294 USDT |
0.0290 USDT |
0.0366 USDT |
0.0337 USDT |
| 2024-05-16 |
0.0286 USDT |
1,257,656.4197 LMR |
0.0290 USDT |
0.0280 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-05-15 |
0.0282 USDT |
835,004.3435 LMR |
0.0264 USDT |
0.0263 USDT |
0.0321 USDT |
0.0285 USDT |
| 2024-05-14 |
0.0258 USDT |
776,047.1310 LMR |
0.0268 USDT |
0.0250 USDT |
0.0270 USDT |
0.0264 USDT |
| 2024-05-13 |
0.0293 USDT |
2,108,738.9252 LMR |
0.0322 USDT |
0.0260 USDT |
0.0331 USDT |
0.0269 USDT |
| 2024-05-12 |
0.0311 USDT |
1,149,403.1809 LMR |
0.0314 USDT |
0.0288 USDT |
0.0324 USDT |
0.0323 USDT |
| 2024-05-11 |
0.0319 USDT |
1,124,534.9500 LMR |
0.0342 USDT |
0.0304 USDT |
0.0344 USDT |
0.0316 USDT |
| 2024-05-10 |
0.0360 USDT |
4,073,871.2159 LMR |
0.0388 USDT |
0.0312 USDT |
0.0426 USDT |
0.0324 USDT |
| 2024-05-09 |
0.0351 USDT |
15,158,995.3728 LMR |
0.0454 USDT |
0.0278 USDT |
0.0484 USDT |
0.0363 USDT |
| 2024-05-08 |
0.0557 USDT |
519,281.8043 LMR |
0.0621 USDT |
0.0522 USDT |
0.0624 USDT |
0.0540 USDT |
| 2024-05-07 |
0.0657 USDT |
663,522.7284 LMR |
0.0663 USDT |
0.0630 USDT |
0.0683 USDT |
0.0637 USDT |