Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.2856 USDT |
147,787.9738 |
0.2867 USDT |
0.2817 USDT |
0.2897 USDT |
0.2891 USDT |
| 2024-12-23 |
0.2781 USDT |
538,969.2015 |
0.2784 USDT |
0.2714 USDT |
0.2853 USDT |
0.2770 USDT |
| 2024-12-22 |
0.2923 USDT |
677,660.4503 |
0.2993 USDT |
0.2782 USDT |
0.3072 USDT |
0.2805 USDT |
| 2024-12-21 |
0.3052 USDT |
1,002,129.6560 |
0.2983 USDT |
0.2918 USDT |
0.3227 USDT |
0.2984 USDT |
| 2024-12-20 |
0.2947 USDT |
2,549,381.2031 |
0.2868 USDT |
0.2599 USDT |
0.3433 USDT |
0.3028 USDT |
| 2024-12-19 |
0.3316 USDT |
2,771,578.9451 |
0.3474 USDT |
0.2796 USDT |
0.3564 USDT |
0.2945 USDT |
| 2024-12-18 |
0.3332 USDT |
1,762,535.9340 |
0.3193 USDT |
0.3101 USDT |
0.3543 USDT |
0.3412 USDT |
| 2024-12-17 |
0.3331 USDT |
826,098.2936 |
0.3407 USDT |
0.3211 USDT |
0.3440 USDT |
0.3248 USDT |
| 2024-12-16 |
0.3222 USDT |
917,553.5873 |
0.3373 USDT |
0.3066 USDT |
0.3411 USDT |
0.3399 USDT |
| 2024-12-15 |
0.3371 USDT |
1,131,180.5652 |
0.3047 USDT |
0.3010 USDT |
0.3608 USDT |
0.3201 USDT |
| 2024-12-14 |
0.3106 USDT |
270,660.9302 |
0.3163 USDT |
0.3016 USDT |
0.3210 USDT |
0.3044 USDT |
| 2024-12-13 |
0.3205 USDT |
682,489.1375 |
0.3222 USDT |
0.3109 USDT |
0.3332 USDT |
0.3163 USDT |
| 2024-12-12 |
0.3367 USDT |
949,951.7726 |
0.3343 USDT |
0.3194 USDT |
0.3500 USDT |
0.3410 USDT |
| 2024-12-11 |
0.3317 USDT |
652,673.7460 |
0.3222 USDT |
0.3168 USDT |
0.3428 USDT |
0.3272 USDT |
| 2024-12-10 |
0.3214 USDT |
986,845.5149 |
0.3365 USDT |
0.2988 USDT |
0.3474 USDT |
0.3236 USDT |
| 2024-12-09 |
0.3531 USDT |
663,765.5345 |
0.3767 USDT |
0.3390 USDT |
0.3790 USDT |
0.3459 USDT |
| 2024-12-08 |
0.3821 USDT |
735,325.2154 |
0.3898 USDT |
0.3766 USDT |
0.3910 USDT |
0.3775 USDT |
| 2024-12-07 |
0.3867 USDT |
536,750.1418 |
0.3936 USDT |
0.3769 USDT |
0.3976 USDT |
0.3900 USDT |
| 2024-12-06 |
0.3961 USDT |
775,895.5704 |
0.3909 USDT |
0.3765 USDT |
0.4135 USDT |
0.3932 USDT |
| 2024-12-05 |
0.3902 USDT |
1,606,696.9003 |
0.3712 USDT |
0.3671 USDT |
0.4289 USDT |
0.3800 USDT |
| 2024-12-04 |
0.3466 USDT |
1,707,436.0006 |
0.3380 USDT |
0.3305 USDT |
0.3688 USDT |
0.3674 USDT |
| 2024-12-03 |
0.3492 USDT |
3,105,438.1075 |
0.3514 USDT |
0.3144 USDT |
0.3856 USDT |
0.3363 USDT |
| 2024-12-02 |
0.3784 USDT |
4,139,534.7642 |
0.3786 USDT |
0.3301 USDT |
0.4350 USDT |
0.3772 USDT |
| 2024-12-01 |
0.2911 USDT |
6,093,967.7329 |
0.2516 USDT |
0.2269 USDT |
0.3411 USDT |
0.3308 USDT |
| 2024-11-30 |
0.2445 USDT |
2,433,057.6684 |
0.2177 USDT |
0.2061 USDT |
0.2950 USDT |
0.2469 USDT |
| 2024-11-29 |
0.2081 USDT |
2,097,567.9719 |
0.2032 USDT |
0.1974 USDT |
0.2163 USDT |
0.2163 USDT |
| 2024-11-28 |
0.1971 USDT |
633,173.0989 |
0.1989 USDT |
0.1881 USDT |
0.2046 USDT |
0.1967 USDT |
| 2024-11-27 |
0.1878 USDT |
834,688.1031 |
0.1905 USDT |
0.1813 USDT |
0.1935 USDT |
0.1906 USDT |
| 2024-11-26 |
0.1786 USDT |
1,009,830.2934 |
0.1905 USDT |
0.1700 USDT |
0.1935 USDT |
0.1796 USDT |
| 2024-11-25 |
0.1915 USDT |
1,089,644.1615 |
0.1981 USDT |
0.1826 USDT |
0.2002 USDT |
0.1872 USDT |
| 2024-11-24 |
0.1993 USDT |
1,431,135.1199 |
0.1969 USDT |
0.1868 USDT |
0.2094 USDT |
0.1941 USDT |
| 2024-11-23 |
0.1941 USDT |
1,830,848.3501 |
0.1897 USDT |
0.1829 USDT |
0.2204 USDT |
0.1996 USDT |
| 2024-11-22 |
0.1947 USDT |
2,674,917.4286 |
0.1765 USDT |
0.1706 USDT |
0.2228 USDT |
0.1903 USDT |
| 2024-11-21 |
0.1757 USDT |
1,637,922.2866 |
0.1848 USDT |
0.1673 USDT |
0.1863 USDT |
0.1743 USDT |
| 2024-11-20 |
0.2020 USDT |
1,890,853.6438 |
0.2087 USDT |
0.1830 USDT |
0.2137 USDT |
0.1890 USDT |
| 2024-11-19 |
0.2076 USDT |
3,096,108.3093 |
0.2088 USDT |
0.1838 USDT |
0.2346 USDT |
0.2090 USDT |
| 2024-11-18 |
0.2358 USDT |
12,262,490.0099 |
0.2142 USDT |
0.1895 USDT |
0.2880 USDT |
0.2063 USDT |
| 2024-11-17 |
0.1661 USDT |
6,368,173.6137 |
0.1375 USDT |
0.1375 USDT |
0.1900 USDT |
0.1651 USDT |
| 2024-11-16 |
0.1298 USDT |
1,504,866.7147 |
0.1241 USDT |
0.1238 USDT |
0.1359 USDT |
0.1334 USDT |
| 2024-11-15 |
0.1232 USDT |
339,919.2841 |
0.1193 USDT |
0.1181 USDT |
0.1264 USDT |
0.1228 USDT |
| 2024-11-14 |
0.1241 USDT |
2,075,193.9184 |
0.1234 USDT |
0.1151 USDT |
0.1337 USDT |
0.1170 USDT |
| 2024-11-13 |
0.1256 USDT |
359,144.3146 |
0.1314 USDT |
0.1225 USDT |
0.1314 USDT |
0.1227 USDT |
| 2024-11-12 |
0.1294 USDT |
770,764.2999 |
0.1370 USDT |
0.1190 USDT |
0.1381 USDT |
0.1312 USDT |
| 2024-11-11 |
0.1392 USDT |
1,314,117.8340 |
0.1410 USDT |
0.1338 USDT |
0.1469 USDT |
0.1377 USDT |
| 2024-11-10 |
0.1377 USDT |
661,194.5591 |
0.1280 USDT |
0.1266 USDT |
0.1441 USDT |
0.1303 USDT |
| 2024-11-09 |
0.1270 USDT |
715,683.1476 |
0.1225 USDT |
0.1212 USDT |
0.1306 USDT |
0.1252 USDT |
| 2024-11-08 |
0.1246 USDT |
248,558.3924 |
0.1240 USDT |
0.1220 USDT |
0.1267 USDT |
0.1232 USDT |
| 2024-11-07 |
0.1247 USDT |
918,735.6054 |
0.1270 USDT |
0.1178 USDT |
0.1286 USDT |
0.1241 USDT |
| 2024-11-06 |
0.1149 USDT |
1,231,791.2235 |
0.1221 USDT |
0.1097 USDT |
0.1222 USDT |
0.1142 USDT |
| 2024-11-05 |
0.1068 USDT |
307,094.5045 |
0.1022 USDT |
0.1011 USDT |
0.1181 USDT |
0.1172 USDT |