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