Identifier on Kucoin: LMR-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-03-17 |
0.0810 USDT |
2,402,423.7571 LMR |
0.0740 USDT |
0.0712 USDT |
0.1000 USDT |
0.0839 USDT |
2024-03-16 |
0.0798 USDT |
1,139,174.6427 LMR |
0.0876 USDT |
0.0728 USDT |
0.0879 USDT |
0.0738 USDT |
2024-03-15 |
0.0868 USDT |
1,539,754.1322 LMR |
0.0905 USDT |
0.0778 USDT |
0.1005 USDT |
0.0873 USDT |
2024-03-14 |
0.0897 USDT |
3,118,290.7892 LMR |
0.0950 USDT |
0.0742 USDT |
0.1022 USDT |
0.0823 USDT |
2024-03-13 |
0.1002 USDT |
2,098,817.3840 LMR |
0.0895 USDT |
0.0895 USDT |
0.1061 USDT |
0.0950 USDT |
2024-03-12 |
0.0813 USDT |
4,258,480.7136 LMR |
0.0896 USDT |
0.0688 USDT |
0.0926 USDT |
0.0836 USDT |
2024-03-11 |
0.0724 USDT |
5,138,657.7488 LMR |
0.0667 USDT |
0.0560 USDT |
0.0896 USDT |
0.0830 USDT |
2024-03-10 |
0.0692 USDT |
1,927,687.3731 LMR |
0.0750 USDT |
0.0651 USDT |
0.0750 USDT |
0.0667 USDT |
2024-03-09 |
0.0758 USDT |
1,414,965.0595 LMR |
0.0744 USDT |
0.0673 USDT |
0.0826 USDT |
0.0749 USDT |
2024-03-08 |
0.0784 USDT |
1,114,022.3175 LMR |
0.0768 USDT |
0.0750 USDT |
0.0811 USDT |
0.0780 USDT |
2024-03-07 |
0.0807 USDT |
1,752,855.8969 LMR |
0.0822 USDT |
0.0720 USDT |
0.0864 USDT |
0.0786 USDT |
2024-03-06 |
0.0730 USDT |
2,052,783.5897 LMR |
0.0673 USDT |
0.0661 USDT |
0.0764 USDT |
0.0739 USDT |
2024-03-05 |
0.0713 USDT |
2,567,434.1637 LMR |
0.0618 USDT |
0.0618 USDT |
0.0841 USDT |
0.0651 USDT |
2024-03-04 |
0.0565 USDT |
799,663.3750 LMR |
0.0533 USDT |
0.0515 USDT |
0.0605 USDT |
0.0604 USDT |
2024-03-03 |
0.0539 USDT |
919,469.8603 LMR |
0.0534 USDT |
0.0510 USDT |
0.0581 USDT |
0.0540 USDT |
2024-03-02 |
0.0551 USDT |
8,008,870.3468 LMR |
0.0611 USDT |
0.0510 USDT |
0.0650 USDT |
0.0550 USDT |
2024-03-01 |
0.0482 USDT |
4,532,832.5232 LMR |
0.0453 USDT |
0.0400 USDT |
0.0640 USDT |
0.0609 USDT |
2024-02-29 |
0.0450 USDT |
3,495,256.4284 LMR |
0.0366 USDT |
0.0356 USDT |
0.0500 USDT |
0.0466 USDT |
2024-02-28 |
0.0355 USDT |
1,399,053.6096 LMR |
0.0354 USDT |
0.0329 USDT |
0.0374 USDT |
0.0356 USDT |