Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0724 USDT |
298,249.1377 LMR |
0.0717 USDT |
0.0699 USDT |
0.0750 USDT |
0.0713 USDT |
| 2024-05-05 |
0.0733 USDT |
86,661.6733 LMR |
0.0738 USDT |
0.0716 USDT |
0.0747 USDT |
0.0717 USDT |
| 2024-05-04 |
0.0729 USDT |
70,847.8265 LMR |
0.0718 USDT |
0.0708 USDT |
0.0749 USDT |
0.0739 USDT |
| 2024-05-03 |
0.0706 USDT |
352,187.5907 LMR |
0.0684 USDT |
0.0684 USDT |
0.0722 USDT |
0.0722 USDT |
| 2024-05-02 |
0.0639 USDT |
1,310,619.9901 LMR |
0.0615 USDT |
0.0602 USDT |
0.0678 USDT |
0.0676 USDT |
| 2024-05-01 |
0.0599 USDT |
904,243.4015 LMR |
0.0623 USDT |
0.0578 USDT |
0.0624 USDT |
0.0601 USDT |
| 2024-04-30 |
0.0622 USDT |
693,500.3307 LMR |
0.0683 USDT |
0.0578 USDT |
0.0696 USDT |
0.0609 USDT |
| 2024-04-29 |
0.0694 USDT |
144,424.6192 LMR |
0.0734 USDT |
0.0659 USDT |
0.0735 USDT |
0.0684 USDT |
| 2024-04-28 |
0.0740 USDT |
86,722.4236 LMR |
0.0726 USDT |
0.0714 USDT |
0.0750 USDT |
0.0745 USDT |
| 2024-04-27 |
0.0713 USDT |
330,845.7109 LMR |
0.0719 USDT |
0.0694 USDT |
0.0737 USDT |
0.0731 USDT |
| 2024-04-26 |
0.0723 USDT |
182,126.4385 LMR |
0.0746 USDT |
0.0712 USDT |
0.0751 USDT |
0.0727 USDT |
| 2024-04-25 |
0.0743 USDT |
260,309.4127 LMR |
0.0751 USDT |
0.0728 USDT |
0.0771 USDT |
0.0751 USDT |
| 2024-04-24 |
0.0768 USDT |
489,425.6207 LMR |
0.0794 USDT |
0.0745 USDT |
0.0800 USDT |
0.0746 USDT |
| 2024-04-23 |
0.0815 USDT |
971,149.6025 LMR |
0.0836 USDT |
0.0771 USDT |
0.0855 USDT |
0.0795 USDT |
| 2024-04-22 |
0.0735 USDT |
1,950,060.8150 LMR |
0.0592 USDT |
0.0578 USDT |
0.0809 USDT |
0.0791 USDT |
| 2024-04-21 |
0.0581 USDT |
537,460.8407 LMR |
0.0583 USDT |
0.0578 USDT |
0.0600 USDT |
0.0592 USDT |
| 2024-04-20 |
0.0566 USDT |
417,255.4074 LMR |
0.0572 USDT |
0.0537 USDT |
0.0581 USDT |
0.0573 USDT |
| 2024-04-19 |
0.0532 USDT |
1,138,749.1429 LMR |
0.0526 USDT |
0.0472 USDT |
0.0585 USDT |
0.0568 USDT |
| 2024-04-18 |
0.0520 USDT |
535,632.8644 LMR |
0.0530 USDT |
0.0499 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-04-17 |
0.0568 USDT |
513,785.6088 LMR |
0.0599 USDT |
0.0537 USDT |
0.0613 USDT |
0.0537 USDT |
| 2024-04-16 |
0.0605 USDT |
518,421.8486 LMR |
0.0632 USDT |
0.0582 USDT |
0.0632 USDT |
0.0592 USDT |
| 2024-04-15 |
0.0656 USDT |
443,824.0895 LMR |
0.0666 USDT |
0.0625 USDT |
0.0681 USDT |
0.0630 USDT |
| 2024-04-14 |
0.0645 USDT |
755,800.7551 LMR |
0.0624 USDT |
0.0619 USDT |
0.0678 USDT |
0.0660 USDT |
| 2024-04-13 |
0.0633 USDT |
938,512.7176 LMR |
0.0658 USDT |
0.0546 USDT |
0.0685 USDT |
0.0571 USDT |
| 2024-04-12 |
0.0687 USDT |
915,326.4830 LMR |
0.0760 USDT |
0.0646 USDT |
0.0779 USDT |
0.0659 USDT |
| 2024-04-11 |
0.0790 USDT |
405,236.7310 LMR |
0.0745 USDT |
0.0740 USDT |
0.0893 USDT |
0.0775 USDT |
| 2024-04-10 |
0.0717 USDT |
359,920.6523 LMR |
0.0712 USDT |
0.0700 USDT |
0.0739 USDT |
0.0733 USDT |
| 2024-04-09 |
0.0718 USDT |
1,431,316.5184 LMR |
0.0870 USDT |
0.0652 USDT |
0.0890 USDT |
0.0681 USDT |
| 2024-04-08 |
0.0852 USDT |
415,648.6340 LMR |
0.0793 USDT |
0.0793 USDT |
0.0949 USDT |
0.0848 USDT |
| 2024-04-07 |
0.0784 USDT |
567,680.0651 LMR |
0.0759 USDT |
0.0759 USDT |
0.0810 USDT |
0.0775 USDT |
| 2024-04-06 |
0.0752 USDT |
267,536.7412 LMR |
0.0751 USDT |
0.0731 USDT |
0.0764 USDT |
0.0755 USDT |
| 2024-04-05 |
0.0770 USDT |
528,307.6700 LMR |
0.0821 USDT |
0.0736 USDT |
0.0822 USDT |
0.0751 USDT |
| 2024-04-04 |
0.0808 USDT |
639,182.2489 LMR |
0.0799 USDT |
0.0766 USDT |
0.0867 USDT |
0.0828 USDT |
| 2024-04-03 |
0.0780 USDT |
306,295.7739 LMR |
0.0766 USDT |
0.0752 USDT |
0.0855 USDT |
0.0791 USDT |
| 2024-04-02 |
0.0749 USDT |
1,217,390.8806 LMR |
0.0817 USDT |
0.0703 USDT |
0.0821 USDT |
0.0748 USDT |
| 2024-04-01 |
0.0837 USDT |
1,730,922.7973 LMR |
0.0937 USDT |
0.0786 USDT |
0.0940 USDT |
0.0804 USDT |
| 2024-03-31 |
0.0910 USDT |
412,291.4328 LMR |
0.0924 USDT |
0.0885 USDT |
0.0930 USDT |
0.0905 USDT |
| 2024-03-30 |
0.0949 USDT |
426,473.6966 LMR |
0.0950 USDT |
0.0913 USDT |
0.1003 USDT |
0.0936 USDT |
| 2024-03-29 |
0.0983 USDT |
410,376.3467 LMR |
0.1014 USDT |
0.0940 USDT |
0.1069 USDT |
0.0957 USDT |
| 2024-03-28 |
0.0954 USDT |
951,923.2771 LMR |
0.0836 USDT |
0.0835 USDT |
0.1100 USDT |
0.0970 USDT |
| 2024-03-27 |
0.0878 USDT |
1,110,207.7204 LMR |
0.0960 USDT |
0.0805 USDT |
0.0965 USDT |
0.0835 USDT |
| 2024-03-26 |
0.1000 USDT |
1,985,371.9410 LMR |
0.1033 USDT |
0.0897 USDT |
0.1091 USDT |
0.0949 USDT |
| 2024-03-25 |
0.0917 USDT |
2,804,151.9478 LMR |
0.0811 USDT |
0.0803 USDT |
0.1013 USDT |
0.0996 USDT |
| 2024-03-24 |
0.0811 USDT |
1,607,641.8725 LMR |
0.0806 USDT |
0.0781 USDT |
0.0860 USDT |
0.0811 USDT |
| 2024-03-23 |
0.0702 USDT |
1,258,074.0466 LMR |
0.0663 USDT |
0.0660 USDT |
0.0779 USDT |
0.0766 USDT |
| 2024-03-22 |
0.0667 USDT |
1,652,996.6521 LMR |
0.0655 USDT |
0.0625 USDT |
0.0721 USDT |
0.0664 USDT |
| 2024-03-21 |
0.0696 USDT |
1,145,329.8701 LMR |
0.0695 USDT |
0.0648 USDT |
0.0740 USDT |
0.0652 USDT |
| 2024-03-20 |
0.0572 USDT |
2,873,886.9033 LMR |
0.0574 USDT |
0.0542 USDT |
0.0625 USDT |
0.0620 USDT |
| 2024-03-19 |
0.0628 USDT |
2,470,461.3909 LMR |
0.0714 USDT |
0.0580 USDT |
0.0715 USDT |
0.0605 USDT |
| 2024-03-18 |
0.0754 USDT |
2,378,370.0514 LMR |
0.0834 USDT |
0.0670 USDT |
0.0854 USDT |
0.0716 USDT |