Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0290 USDT |
1,647,368.3105 LMR |
0.0281 USDT |
0.0277 USDT |
0.0312 USDT |
0.0304 USDT |
| 2024-01-07 |
0.0288 USDT |
3,395,744.9335 LMR |
0.0310 USDT |
0.0263 USDT |
0.0326 USDT |
0.0280 USDT |
| 2024-01-06 |
0.0309 USDT |
266,006.0083 LMR |
0.0313 USDT |
0.0301 USDT |
0.0316 USDT |
0.0309 USDT |
| 2024-01-05 |
0.0321 USDT |
689,307.7520 LMR |
0.0338 USDT |
0.0305 USDT |
0.0339 USDT |
0.0308 USDT |
| 2024-01-04 |
0.0331 USDT |
497,237.3986 LMR |
0.0324 USDT |
0.0324 USDT |
0.0336 USDT |
0.0331 USDT |
| 2024-01-03 |
0.0329 USDT |
1,297,435.5326 LMR |
0.0349 USDT |
0.0300 USDT |
0.0363 USDT |
0.0325 USDT |
| 2024-01-02 |
0.0359 USDT |
776,871.2308 LMR |
0.0351 USDT |
0.0340 USDT |
0.0377 USDT |
0.0348 USDT |
| 2024-01-01 |
0.0335 USDT |
558,441.2031 LMR |
0.0328 USDT |
0.0323 USDT |
0.0346 USDT |
0.0339 USDT |
| 2023-12-31 |
0.0336 USDT |
1,080,101.4714 LMR |
0.0332 USDT |
0.0320 USDT |
0.0356 USDT |
0.0329 USDT |
| 2023-12-30 |
0.0336 USDT |
408,742.8487 LMR |
0.0343 USDT |
0.0325 USDT |
0.0350 USDT |
0.0330 USDT |
| 2023-12-29 |
0.0348 USDT |
807,840.4804 LMR |
0.0363 USDT |
0.0330 USDT |
0.0369 USDT |
0.0343 USDT |
| 2023-12-28 |
0.0344 USDT |
1,116,147.6443 LMR |
0.0330 USDT |
0.0327 USDT |
0.0380 USDT |
0.0358 USDT |
| 2023-12-27 |
0.0308 USDT |
1,563,406.4035 LMR |
0.0290 USDT |
0.0287 USDT |
0.0330 USDT |
0.0330 USDT |
| 2023-12-26 |
0.0298 USDT |
2,575,813.8092 LMR |
0.0308 USDT |
0.0273 USDT |
0.0321 USDT |
0.0285 USDT |
| 2023-12-25 |
0.0306 USDT |
1,785,476.0557 LMR |
0.0305 USDT |
0.0291 USDT |
0.0355 USDT |
0.0300 USDT |
| 2023-12-24 |
0.0313 USDT |
1,464,775.1860 LMR |
0.0314 USDT |
0.0296 USDT |
0.0329 USDT |
0.0305 USDT |
| 2023-12-23 |
0.0309 USDT |
2,562,739.3494 LMR |
0.0325 USDT |
0.0285 USDT |
0.0331 USDT |
0.0307 USDT |
| 2023-12-22 |
0.0320 USDT |
1,820,984.7161 LMR |
0.0341 USDT |
0.0306 USDT |
0.0342 USDT |
0.0323 USDT |
| 2023-12-21 |
0.0368 USDT |
982,050.0906 LMR |
0.0380 USDT |
0.0344 USDT |
0.0380 USDT |
0.0350 USDT |
| 2023-12-20 |
0.0391 USDT |
650,948.5529 LMR |
0.0393 USDT |
0.0378 USDT |
0.0401 USDT |
0.0380 USDT |
| 2023-12-19 |
0.0386 USDT |
1,135,257.4867 LMR |
0.0377 USDT |
0.0370 USDT |
0.0403 USDT |
0.0393 USDT |
| 2023-12-18 |
0.0349 USDT |
2,840,712.6190 LMR |
0.0377 USDT |
0.0315 USDT |
0.0384 USDT |
0.0371 USDT |
| 2023-12-17 |
0.0387 USDT |
881,046.9623 LMR |
0.0377 USDT |
0.0370 USDT |
0.0404 USDT |
0.0393 USDT |
| 2023-12-16 |
0.0401 USDT |
1,029,658.9371 LMR |
0.0396 USDT |
0.0380 USDT |
0.0416 USDT |
0.0394 USDT |
| 2023-12-15 |
0.0418 USDT |
2,398,125.3735 LMR |
0.0455 USDT |
0.0381 USDT |
0.0467 USDT |
0.0401 USDT |
| 2023-12-14 |
0.0471 USDT |
1,307,448.2554 LMR |
0.0481 USDT |
0.0452 USDT |
0.0492 USDT |
0.0458 USDT |
| 2023-12-13 |
0.0461 USDT |
1,402,001.3890 LMR |
0.0473 USDT |
0.0430 USDT |
0.0490 USDT |
0.0483 USDT |
| 2023-12-12 |
0.0499 USDT |
1,436,976.6989 LMR |
0.0470 USDT |
0.0466 USDT |
0.0547 USDT |
0.0474 USDT |
| 2023-12-11 |
0.0490 USDT |
1,244,559.1128 LMR |
0.0527 USDT |
0.0441 USDT |
0.0560 USDT |
0.0464 USDT |
| 2023-12-10 |
0.0503 USDT |
1,388,990.4503 LMR |
0.0486 USDT |
0.0469 USDT |
0.0552 USDT |
0.0527 USDT |
| 2023-12-09 |
0.0447 USDT |
2,227,033.7173 LMR |
0.0439 USDT |
0.0410 USDT |
0.0500 USDT |
0.0490 USDT |