Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0258 USDT |
227,420.3233 LMR |
0.0256 USDT |
0.0254 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-01-26 |
0.0244 USDT |
259,127.8826 LMR |
0.0243 USDT |
0.0240 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-01-25 |
0.0247 USDT |
396,341.0945 LMR |
0.0255 USDT |
0.0240 USDT |
0.0257 USDT |
0.0244 USDT |
| 2024-01-24 |
0.0258 USDT |
427,943.5772 LMR |
0.0263 USDT |
0.0253 USDT |
0.0267 USDT |
0.0255 USDT |
| 2024-01-23 |
0.0266 USDT |
584,830.9674 LMR |
0.0279 USDT |
0.0256 USDT |
0.0281 USDT |
0.0263 USDT |
| 2024-01-22 |
0.0284 USDT |
694,389.4144 LMR |
0.0287 USDT |
0.0275 USDT |
0.0292 USDT |
0.0281 USDT |
| 2024-01-21 |
0.0288 USDT |
213,575.4779 LMR |
0.0287 USDT |
0.0282 USDT |
0.0296 USDT |
0.0292 USDT |
| 2024-01-20 |
0.0299 USDT |
272,614.2192 LMR |
0.0304 USDT |
0.0284 USDT |
0.0310 USDT |
0.0288 USDT |
| 2024-01-19 |
0.0292 USDT |
1,319,229.7111 LMR |
0.0283 USDT |
0.0278 USDT |
0.0316 USDT |
0.0305 USDT |
| 2024-01-18 |
0.0295 USDT |
647,314.8000 LMR |
0.0287 USDT |
0.0287 USDT |
0.0305 USDT |
0.0292 USDT |
| 2024-01-17 |
0.0274 USDT |
703,084.0243 LMR |
0.0276 USDT |
0.0266 USDT |
0.0289 USDT |
0.0283 USDT |
| 2024-01-16 |
0.0264 USDT |
523,676.4300 LMR |
0.0263 USDT |
0.0257 USDT |
0.0273 USDT |
0.0266 USDT |
| 2024-01-15 |
0.0255 USDT |
1,028,791.3199 LMR |
0.0248 USDT |
0.0243 USDT |
0.0269 USDT |
0.0263 USDT |
| 2024-01-14 |
0.0248 USDT |
383,187.4586 LMR |
0.0248 USDT |
0.0243 USDT |
0.0253 USDT |
0.0248 USDT |
| 2024-01-13 |
0.0241 USDT |
1,490,991.9812 LMR |
0.0237 USDT |
0.0227 USDT |
0.0250 USDT |
0.0248 USDT |
| 2024-01-12 |
0.0260 USDT |
1,205,181.0653 LMR |
0.0266 USDT |
0.0246 USDT |
0.0275 USDT |
0.0250 USDT |
| 2024-01-11 |
0.0290 USDT |
1,266,642.9713 LMR |
0.0297 USDT |
0.0262 USDT |
0.0306 USDT |
0.0270 USDT |
| 2024-01-10 |
0.0290 USDT |
1,200,381.7691 LMR |
0.0304 USDT |
0.0272 USDT |
0.0308 USDT |
0.0285 USDT |
| 2024-01-09 |
0.0296 USDT |
1,348,360.5887 LMR |
0.0309 USDT |
0.0277 USDT |
0.0323 USDT |
0.0305 USDT |