Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0719 USDT |
206,073.7850 |
0.0719 USDT |
0.0697 USDT |
0.0745 USDT |
0.0729 USDT |
| 2023-08-29 |
0.0708 USDT |
259,124.7530 |
0.0710 USDT |
0.0664 USDT |
0.0733 USDT |
0.0717 USDT |
| 2023-08-28 |
0.0692 USDT |
998,127.3057 |
0.0679 USDT |
0.0622 USDT |
0.0792 USDT |
0.0690 USDT |
| 2023-08-27 |
0.0707 USDT |
429,013.7587 |
0.0717 USDT |
0.0667 USDT |
0.0765 USDT |
0.0678 USDT |
| 2023-08-26 |
0.0688 USDT |
1,411,045.6237 |
0.0652 USDT |
0.0646 USDT |
0.0748 USDT |
0.0713 USDT |
| 2023-08-25 |
0.0643 USDT |
131,046.1150 |
0.0627 USDT |
0.0623 USDT |
0.0658 USDT |
0.0652 USDT |
| 2023-08-24 |
0.0633 USDT |
124,663.9376 |
0.0633 USDT |
0.0618 USDT |
0.0640 USDT |
0.0638 USDT |
| 2023-08-23 |
0.0628 USDT |
294,135.9627 |
0.0617 USDT |
0.0613 USDT |
0.0649 USDT |
0.0631 USDT |
| 2023-08-22 |
0.0619 USDT |
231,181.7379 |
0.0617 USDT |
0.0610 USDT |
0.0637 USDT |
0.0619 USDT |
| 2023-08-21 |
0.0627 USDT |
165,528.9757 |
0.0618 USDT |
0.0615 USDT |
0.0654 USDT |
0.0627 USDT |
| 2023-08-20 |
0.0622 USDT |
160,342.0112 |
0.0622 USDT |
0.0615 USDT |
0.0635 USDT |
0.0623 USDT |
| 2023-08-19 |
0.0619 USDT |
129,339.6609 |
0.0619 USDT |
0.0615 USDT |
0.0632 USDT |
0.0629 USDT |
| 2023-08-18 |
0.0621 USDT |
195,974.9237 |
0.0623 USDT |
0.0614 USDT |
0.0631 USDT |
0.0617 USDT |
| 2023-08-17 |
0.0628 USDT |
97,704.0517 |
0.0631 USDT |
0.0620 USDT |
0.0637 USDT |
0.0634 USDT |
| 2023-08-16 |
0.0632 USDT |
57,526.3328 |
0.0638 USDT |
0.0628 USDT |
0.0639 USDT |
0.0628 USDT |
| 2023-08-15 |
0.0637 USDT |
506,006.4591 |
0.0638 USDT |
0.0630 USDT |
0.0652 USDT |
0.0636 USDT |
| 2023-08-14 |
0.0645 USDT |
544,768.6634 |
0.0639 USDT |
0.0623 USDT |
0.0660 USDT |
0.0635 USDT |
| 2023-08-13 |
0.0644 USDT |
514,210.4785 |
0.0635 USDT |
0.0620 USDT |
0.0667 USDT |
0.0642 USDT |
| 2023-08-12 |
0.0633 USDT |
980,994.1013 |
0.0626 USDT |
0.0620 USDT |
0.0654 USDT |
0.0633 USDT |
| 2023-08-11 |
0.0623 USDT |
82,909.7765 |
0.0626 USDT |
0.0620 USDT |
0.0630 USDT |
0.0625 USDT |
| 2023-08-10 |
0.0623 USDT |
195,687.6778 |
0.0625 USDT |
0.0620 USDT |
0.0629 USDT |
0.0625 USDT |
| 2023-08-09 |
0.0627 USDT |
153,455.4714 |
0.0625 USDT |
0.0620 USDT |
0.0631 USDT |
0.0624 USDT |
| 2023-08-08 |
0.0621 USDT |
42,551.2464 |
0.0623 USDT |
0.0615 USDT |
0.0627 USDT |
0.0621 USDT |
| 2023-08-07 |
0.0629 USDT |
700,033.7602 |
0.0628 USDT |
0.0625 USDT |
0.0637 USDT |
0.0626 USDT |
| 2023-08-06 |
0.0629 USDT |
177,696.8256 |
0.0624 USDT |
0.0620 USDT |
0.0638 USDT |
0.0626 USDT |
| 2023-08-05 |
0.0627 USDT |
429,217.2365 |
0.0624 USDT |
0.0618 USDT |
0.0638 USDT |
0.0623 USDT |
| 2023-08-04 |
0.0625 USDT |
464,194.9875 |
0.0623 USDT |
0.0620 USDT |
0.0642 USDT |
0.0623 USDT |
| 2023-08-03 |
0.0633 USDT |
133,364.0537 |
0.0633 USDT |
0.0622 USDT |
0.0640 USDT |
0.0622 USDT |
| 2023-08-02 |
0.0634 USDT |
64,177.8178 |
0.0635 USDT |
0.0628 USDT |
0.0640 USDT |
0.0632 USDT |
| 2023-08-01 |
0.0636 USDT |
287,181.2191 |
0.0624 USDT |
0.0622 USDT |
0.0640 USDT |
0.0639 USDT |
| 2023-07-31 |
0.0631 USDT |
107,609.4831 |
0.0627 USDT |
0.0625 USDT |
0.0635 USDT |
0.0631 USDT |
| 2023-07-30 |
0.0626 USDT |
88,488.7601 |
0.0626 USDT |
0.0622 USDT |
0.0631 USDT |
0.0626 USDT |
| 2023-07-29 |
0.0627 USDT |
1,060,214.2374 |
0.0620 USDT |
0.0615 USDT |
0.0645 USDT |
0.0626 USDT |
| 2023-07-28 |
0.0637 USDT |
5,135,113.1546 |
0.0625 USDT |
0.0622 USDT |
0.0657 USDT |
0.0644 USDT |
| 2023-07-27 |
0.0628 USDT |
589,500.4313 |
0.0628 USDT |
0.0624 USDT |
0.0641 USDT |
0.0625 USDT |
| 2023-07-26 |
0.0637 USDT |
1,723,694.8824 |
0.0630 USDT |
0.0623 USDT |
0.0659 USDT |
0.0629 USDT |
| 2023-07-25 |
0.0644 USDT |
4,836,241.7232 |
0.0653 USDT |
0.0624 USDT |
0.0666 USDT |
0.0631 USDT |
| 2023-07-24 |
0.0677 USDT |
3,111,914.5029 |
0.0705 USDT |
0.0620 USDT |
0.0720 USDT |
0.0642 USDT |
| 2023-07-23 |
0.0709 USDT |
1,501,593.2811 |
0.0692 USDT |
0.0667 USDT |
0.0739 USDT |
0.0697 USDT |
| 2023-07-22 |
0.0697 USDT |
697,285.8592 |
0.0694 USDT |
0.0672 USDT |
0.0728 USDT |
0.0696 USDT |
| 2023-07-21 |
0.0700 USDT |
2,586,297.3626 |
0.0720 USDT |
0.0660 USDT |
0.0730 USDT |
0.0683 USDT |
| 2023-07-20 |
0.0704 USDT |
2,349,790.1570 |
0.0708 USDT |
0.0660 USDT |
0.0730 USDT |
0.0669 USDT |
| 2023-07-19 |
0.0717 USDT |
697,718.1233 |
0.0711 USDT |
0.0704 USDT |
0.0733 USDT |
0.0712 USDT |
| 2023-07-18 |
0.0718 USDT |
1,407,525.7145 |
0.0708 USDT |
0.0698 USDT |
0.0744 USDT |
0.0718 USDT |
| 2023-07-17 |
0.0723 USDT |
2,294,139.2971 |
0.0707 USDT |
0.0702 USDT |
0.0748 USDT |
0.0713 USDT |
| 2023-07-16 |
0.0720 USDT |
1,921,094.4128 |
0.0727 USDT |
0.0701 USDT |
0.0745 USDT |
0.0727 USDT |
| 2023-07-15 |
0.0735 USDT |
649,640.5992 |
0.0714 USDT |
0.0707 USDT |
0.0774 USDT |
0.0726 USDT |
| 2023-07-14 |
0.0726 USDT |
1,373,567.4974 |
0.0743 USDT |
0.0683 USDT |
0.0760 USDT |
0.0724 USDT |
| 2023-07-13 |
0.0730 USDT |
829,059.7408 |
0.0750 USDT |
0.0701 USDT |
0.0753 USDT |
0.0748 USDT |
| 2023-07-12 |
0.0755 USDT |
23,438.5448 |
0.0754 USDT |
0.0752 USDT |
0.0759 USDT |
0.0755 USDT |