Identifier on Kucoin: LMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0446 USDT |
2,200,559.2051 LMR |
0.0485 USDT |
0.0417 USDT |
0.0490 USDT |
0.0440 USDT |
| 2023-12-07 |
0.0498 USDT |
3,947,430.7287 LMR |
0.0445 USDT |
0.0444 USDT |
0.0562 USDT |
0.0475 USDT |
| 2023-12-06 |
0.0408 USDT |
1,564,064.3808 LMR |
0.0420 USDT |
0.0380 USDT |
0.0447 USDT |
0.0431 USDT |
| 2023-12-05 |
0.0430 USDT |
1,617,251.5832 LMR |
0.0456 USDT |
0.0410 USDT |
0.0473 USDT |
0.0426 USDT |
| 2023-12-04 |
0.0498 USDT |
2,104,495.8007 LMR |
0.0469 USDT |
0.0438 USDT |
0.0549 USDT |
0.0457 USDT |
| 2023-12-03 |
0.0499 USDT |
1,014,795.8173 LMR |
0.0477 USDT |
0.0465 USDT |
0.0538 USDT |
0.0476 USDT |
| 2023-12-02 |
0.0448 USDT |
1,250,740.8221 LMR |
0.0420 USDT |
0.0410 USDT |
0.0504 USDT |
0.0461 USDT |
| 2023-12-01 |
0.0386 USDT |
2,049,105.9187 LMR |
0.0390 USDT |
0.0365 USDT |
0.0427 USDT |
0.0409 USDT |
| 2023-11-30 |
0.0418 USDT |
345,416.8420 LMR |
0.0413 USDT |
0.0405 USDT |
0.0435 USDT |
0.0410 USDT |
| 2023-11-29 |
0.0422 USDT |
902,839.4091 LMR |
0.0427 USDT |
0.0393 USDT |
0.0462 USDT |
0.0422 USDT |
| 2023-11-28 |
0.0358 USDT |
3,673,637.3016 LMR |
0.0331 USDT |
0.0308 USDT |
0.0443 USDT |
0.0411 USDT |
| 2023-11-27 |
0.0390 USDT |
1,387,285.5459 LMR |
0.0413 USDT |
0.0373 USDT |
0.0417 USDT |
0.0383 USDT |
| 2023-11-26 |
0.0424 USDT |
2,090,554.5411 LMR |
0.0480 USDT |
0.0400 USDT |
0.0485 USDT |
0.0428 USDT |
| 2023-11-25 |
0.0462 USDT |
1,124,215.4943 LMR |
0.0479 USDT |
0.0447 USDT |
0.0485 USDT |
0.0477 USDT |
| 2023-11-24 |
0.0504 USDT |
1,452,571.4420 LMR |
0.0497 USDT |
0.0473 USDT |
0.0558 USDT |
0.0485 USDT |
| 2023-11-23 |
0.0478 USDT |
3,073,762.6220 LMR |
0.0466 USDT |
0.0428 USDT |
0.0537 USDT |
0.0489 USDT |
| 2023-11-22 |
0.0401 USDT |
4,919,014.0720 LMR |
0.0316 USDT |
0.0312 USDT |
0.0562 USDT |
0.0438 USDT |
| 2023-11-21 |
0.0310 USDT |
4,950,782.5093 LMR |
0.0326 USDT |
0.0281 USDT |
0.0359 USDT |
0.0319 USDT |
| 2023-11-20 |
0.0368 USDT |
2,774,932.1590 LMR |
0.0400 USDT |
0.0333 USDT |
0.0404 USDT |
0.0363 USDT |
| 2023-11-19 |
0.0425 USDT |
1,453,496.5048 LMR |
0.0395 USDT |
0.0393 USDT |
0.0451 USDT |
0.0397 USDT |
| 2023-11-18 |
0.0396 USDT |
1,755,981.8744 LMR |
0.0428 USDT |
0.0373 USDT |
0.0432 USDT |
0.0389 USDT |
| 2023-11-17 |
0.0380 USDT |
1,051,302.2813 LMR |
0.0373 USDT |
0.0359 USDT |
0.0396 USDT |
0.0380 USDT |
| 2023-11-16 |
0.0390 USDT |
3,863,060.2534 LMR |
0.0463 USDT |
0.0347 USDT |
0.0472 USDT |
0.0368 USDT |
| 2023-11-15 |
0.0413 USDT |
2,765,470.5999 LMR |
0.0395 USDT |
0.0365 USDT |
0.0499 USDT |
0.0427 USDT |
| 2023-11-14 |
0.0413 USDT |
5,664,384.9106 LMR |
0.0494 USDT |
0.0361 USDT |
0.0516 USDT |
0.0395 USDT |
| 2023-11-13 |
0.0482 USDT |
1,047,202.9513 LMR |
0.0468 USDT |
0.0452 USDT |
0.0543 USDT |
0.0518 USDT |
| 2023-11-12 |
0.0473 USDT |
986,462.8194 LMR |
0.0483 USDT |
0.0451 USDT |
0.0496 USDT |
0.0471 USDT |
| 2023-11-11 |
0.0518 USDT |
1,635,216.2626 LMR |
0.0527 USDT |
0.0489 USDT |
0.0571 USDT |
0.0504 USDT |
| 2023-11-10 |
0.0586 USDT |
1,877,183.2737 LMR |
0.0632 USDT |
0.0540 USDT |
0.0647 USDT |
0.0562 USDT |
| 2023-11-09 |
0.0592 USDT |
4,771,411.1706 LMR |
0.0482 USDT |
0.0479 USDT |
0.0690 USDT |
0.0576 USDT |
| 2023-11-08 |
0.0477 USDT |
2,578,715.5732 LMR |
0.0429 USDT |
0.0419 USDT |
0.0519 USDT |
0.0487 USDT |
| 2023-11-07 |
0.0395 USDT |
1,635,004.9711 LMR |
0.0419 USDT |
0.0368 USDT |
0.0450 USDT |
0.0429 USDT |
| 2023-11-06 |
0.0408 USDT |
1,832,803.1470 LMR |
0.0428 USDT |
0.0378 USDT |
0.0441 USDT |
0.0408 USDT |
| 2023-11-05 |
0.0437 USDT |
2,300,516.0472 LMR |
0.0420 USDT |
0.0399 USDT |
0.0489 USDT |
0.0411 USDT |
| 2023-11-04 |
0.0411 USDT |
4,574,948.7689 LMR |
0.0459 USDT |
0.0380 USDT |
0.0461 USDT |
0.0386 USDT |
| 2023-11-03 |
0.0500 USDT |
1,923,465.1483 LMR |
0.0540 USDT |
0.0450 USDT |
0.0550 USDT |
0.0485 USDT |
| 2023-11-02 |
0.0523 USDT |
3,567,808.0345 LMR |
0.0510 USDT |
0.0462 USDT |
0.0596 USDT |
0.0520 USDT |
| 2023-11-01 |
0.0480 USDT |
5,137,324.6133 LMR |
0.0466 USDT |
0.0410 USDT |
0.0547 USDT |
0.0514 USDT |
| 2023-10-31 |
0.0434 USDT |
6,364,365.5239 LMR |
0.0402 USDT |
0.0381 USDT |
0.0497 USDT |
0.0449 USDT |
| 2023-10-30 |
0.0384 USDT |
8,414,932.5578 LMR |
0.0359 USDT |
0.0300 USDT |
0.0449 USDT |
0.0405 USDT |
| 2023-10-29 |
0.0322 USDT |
4,650,899.1180 LMR |
0.0271 USDT |
0.0253 USDT |
0.0390 USDT |
0.0374 USDT |
| 2023-10-28 |
0.0248 USDT |
3,190,102.0195 LMR |
0.0229 USDT |
0.0222 USDT |
0.0281 USDT |
0.0257 USDT |
| 2023-10-27 |
0.0219 USDT |
9,278,925.8425 LMR |
0.0251 USDT |
0.0189 USDT |
0.0252 USDT |
0.0242 USDT |
| 2023-10-26 |
0.0244 USDT |
7,864,845.3740 LMR |
0.0282 USDT |
0.0212 USDT |
0.0285 USDT |
0.0257 USDT |
| 2023-10-25 |
0.0287 USDT |
18,280,636.4598 LMR |
0.0239 USDT |
0.0231 USDT |
0.0330 USDT |
0.0283 USDT |
| 2023-10-24 |
0.0207 USDT |
33,608,277.8721 LMR |
0.0130 USDT |
0.0128 USDT |
0.0274 USDT |
0.0239 USDT |
| 2023-10-23 |
0.0112 USDT |
15,087,938.2364 LMR |
0.0081 USDT |
0.0081 USDT |
0.0141 USDT |
0.0131 USDT |
| 2023-10-22 |
0.0083 USDT |
810,486.0442 LMR |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-10-21 |
0.0081 USDT |
855,267.2247 LMR |
0.0079 USDT |
0.0078 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-10-20 |
0.0082 USDT |
3,835,797.8667 LMR |
0.0080 USDT |
0.0077 USDT |
0.0088 USDT |
0.0078 USDT |