Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0754 USDT |
291,150.0545 |
0.0767 USDT |
0.0712 USDT |
0.0773 USDT |
0.0754 USDT |
| 2023-07-10 |
0.0760 USDT |
914,441.0277 |
0.0730 USDT |
0.0719 USDT |
0.0810 USDT |
0.0768 USDT |
| 2023-07-09 |
0.0730 USDT |
249,787.2294 |
0.0722 USDT |
0.0721 USDT |
0.0736 USDT |
0.0724 USDT |
| 2023-07-08 |
0.0734 USDT |
685,923.5195 |
0.0743 USDT |
0.0709 USDT |
0.0763 USDT |
0.0741 USDT |
| 2023-07-07 |
0.0749 USDT |
820,697.0919 |
0.0775 USDT |
0.0724 USDT |
0.0775 USDT |
0.0745 USDT |
| 2023-07-06 |
0.0780 USDT |
117,348.9144 |
0.0781 USDT |
0.0776 USDT |
0.0785 USDT |
0.0776 USDT |
| 2023-07-05 |
0.0783 USDT |
155,848.8458 |
0.0788 USDT |
0.0776 USDT |
0.0794 USDT |
0.0779 USDT |
| 2023-07-04 |
0.0787 USDT |
283,933.9734 |
0.0790 USDT |
0.0777 USDT |
0.0792 USDT |
0.0787 USDT |
| 2023-07-03 |
0.0784 USDT |
171,260.3629 |
0.0780 USDT |
0.0775 USDT |
0.0792 USDT |
0.0790 USDT |
| 2023-07-02 |
0.0778 USDT |
180,794.8898 |
0.0778 USDT |
0.0771 USDT |
0.0785 USDT |
0.0782 USDT |
| 2023-07-01 |
0.0780 USDT |
1,475,454.4543 |
0.0766 USDT |
0.0757 USDT |
0.0848 USDT |
0.0772 USDT |
| 2023-06-30 |
0.0788 USDT |
1,984,665.8670 |
0.0815 USDT |
0.0755 USDT |
0.0833 USDT |
0.0768 USDT |
| 2023-06-29 |
0.0796 USDT |
842,089.8554 |
0.0759 USDT |
0.0756 USDT |
0.0822 USDT |
0.0816 USDT |
| 2023-06-28 |
0.0755 USDT |
513,216.7097 |
0.0751 USDT |
0.0732 USDT |
0.0799 USDT |
0.0783 USDT |
| 2023-06-27 |
0.0739 USDT |
192,708.3383 |
0.0750 USDT |
0.0728 USDT |
0.0752 USDT |
0.0744 USDT |
| 2023-06-26 |
0.0767 USDT |
633,630.1006 |
0.0770 USDT |
0.0756 USDT |
0.0776 USDT |
0.0772 USDT |
| 2023-06-25 |
0.0781 USDT |
66,820.0127 |
0.0782 USDT |
0.0774 USDT |
0.0789 USDT |
0.0777 USDT |
| 2023-06-24 |
0.0789 USDT |
896,838.5669 |
0.0775 USDT |
0.0770 USDT |
0.0814 USDT |
0.0784 USDT |