Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |