Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0371 USDT |
2,257,212.2216 LMR |
0.0382 USDT |
0.0337 USDT |
0.0395 USDT |
0.0354 USDT |
| 2024-02-26 |
0.0366 USDT |
1,083,472.1723 LMR |
0.0335 USDT |
0.0335 USDT |
0.0407 USDT |
0.0381 USDT |
| 2024-02-25 |
0.0330 USDT |
507,320.0405 LMR |
0.0329 USDT |
0.0320 USDT |
0.0344 USDT |
0.0337 USDT |
| 2024-02-24 |
0.0306 USDT |
649,682.6245 LMR |
0.0292 USDT |
0.0289 USDT |
0.0324 USDT |
0.0318 USDT |
| 2024-02-23 |
0.0292 USDT |
829,463.0513 LMR |
0.0294 USDT |
0.0278 USDT |
0.0308 USDT |
0.0290 USDT |
| 2024-02-22 |
0.0289 USDT |
1,644,313.7624 LMR |
0.0275 USDT |
0.0266 USDT |
0.0300 USDT |
0.0294 USDT |
| 2024-02-21 |
0.0271 USDT |
313,994.9050 LMR |
0.0277 USDT |
0.0261 USDT |
0.0277 USDT |
0.0263 USDT |
| 2024-02-20 |
0.0284 USDT |
589,605.9262 LMR |
0.0291 USDT |
0.0274 USDT |
0.0299 USDT |
0.0279 USDT |
| 2024-02-19 |
0.0279 USDT |
2,689,370.6409 LMR |
0.0257 USDT |
0.0254 USDT |
0.0313 USDT |
0.0286 USDT |
| 2024-02-18 |
0.0257 USDT |
1,089,415.8128 LMR |
0.0263 USDT |
0.0246 USDT |
0.0265 USDT |
0.0257 USDT |
| 2024-02-17 |
0.0269 USDT |
477,107.4571 LMR |
0.0278 USDT |
0.0263 USDT |
0.0279 USDT |
0.0269 USDT |
| 2024-02-16 |
0.0284 USDT |
562,582.5229 LMR |
0.0279 USDT |
0.0273 USDT |
0.0299 USDT |
0.0278 USDT |
| 2024-02-15 |
0.0279 USDT |
4,038,325.1220 LMR |
0.0263 USDT |
0.0240 USDT |
0.0360 USDT |
0.0264 USDT |
| 2024-02-14 |
0.0275 USDT |
1,165,408.8945 LMR |
0.0279 USDT |
0.0254 USDT |
0.0298 USDT |
0.0260 USDT |
| 2024-02-13 |
0.0277 USDT |
1,067,344.9635 LMR |
0.0270 USDT |
0.0266 USDT |
0.0290 USDT |
0.0275 USDT |
| 2024-02-12 |
0.0261 USDT |
1,117,448.4514 LMR |
0.0256 USDT |
0.0239 USDT |
0.0305 USDT |
0.0268 USDT |
| 2024-02-11 |
0.0255 USDT |
496,770.2541 LMR |
0.0252 USDT |
0.0247 USDT |
0.0263 USDT |
0.0255 USDT |
| 2024-02-10 |
0.0244 USDT |
560,866.3183 LMR |
0.0238 USDT |
0.0237 USDT |
0.0250 USDT |
0.0246 USDT |
| 2024-02-09 |
0.0230 USDT |
1,705,526.8928 LMR |
0.0226 USDT |
0.0214 USDT |
0.0246 USDT |
0.0237 USDT |
| 2024-02-08 |
0.0226 USDT |
403,024.9519 LMR |
0.0221 USDT |
0.0219 USDT |
0.0231 USDT |
0.0227 USDT |
| 2024-02-07 |
0.0230 USDT |
705,749.5695 LMR |
0.0239 USDT |
0.0216 USDT |
0.0246 USDT |
0.0222 USDT |
| 2024-02-06 |
0.0251 USDT |
338,471.2057 LMR |
0.0251 USDT |
0.0244 USDT |
0.0261 USDT |
0.0244 USDT |
| 2024-02-05 |
0.0251 USDT |
806,377.1781 LMR |
0.0238 USDT |
0.0236 USDT |
0.0274 USDT |
0.0251 USDT |
| 2024-02-04 |
0.0234 USDT |
374,134.0546 LMR |
0.0233 USDT |
0.0225 USDT |
0.0243 USDT |
0.0234 USDT |
| 2024-02-03 |
0.0234 USDT |
328,587.6085 LMR |
0.0233 USDT |
0.0229 USDT |
0.0241 USDT |
0.0237 USDT |
| 2024-02-02 |
0.0234 USDT |
389,193.9225 LMR |
0.0243 USDT |
0.0225 USDT |
0.0243 USDT |
0.0234 USDT |
| 2024-02-01 |
0.0240 USDT |
179,738.3512 LMR |
0.0247 USDT |
0.0234 USDT |
0.0247 USDT |
0.0243 USDT |
| 2024-01-31 |
0.0258 USDT |
127,531.9496 LMR |
0.0265 USDT |
0.0254 USDT |
0.0266 USDT |
0.0255 USDT |
| 2024-01-30 |
0.0267 USDT |
602,176.8952 LMR |
0.0269 USDT |
0.0260 USDT |
0.0270 USDT |
0.0265 USDT |
| 2024-01-29 |
0.0271 USDT |
389,880.6033 LMR |
0.0267 USDT |
0.0265 USDT |
0.0281 USDT |
0.0269 USDT |
| 2024-01-28 |
0.0266 USDT |
195,183.9370 LMR |
0.0267 USDT |
0.0263 USDT |
0.0270 USDT |
0.0266 USDT |