Crypto exchange Kucoin

Market LemurCoin () / Tether (USDT)

Identifier on Kucoin: LMR-USDT
Date Price Volume Open Low High Close
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
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