Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-23 |
0.0779 USDT |
289,205.4334 |
0.0779 USDT |
0.0771 USDT |
0.0791 USDT |
0.0775 USDT |
| 2023-06-22 |
0.0797 USDT |
419,038.0317 |
0.0777 USDT |
0.0775 USDT |
0.0813 USDT |
0.0789 USDT |
| 2023-06-21 |
0.0778 USDT |
284,451.3220 |
0.0789 USDT |
0.0769 USDT |
0.0793 USDT |
0.0778 USDT |
| 2023-06-20 |
0.0795 USDT |
1,048,257.4482 |
0.0794 USDT |
0.0770 USDT |
0.0831 USDT |
0.0795 USDT |
| 2023-06-19 |
0.0809 USDT |
852,382.7415 |
0.0803 USDT |
0.0783 USDT |
0.0854 USDT |
0.0794 USDT |
| 2023-06-18 |
0.0820 USDT |
1,743,733.6654 |
0.0796 USDT |
0.0787 USDT |
0.0864 USDT |
0.0805 USDT |
| 2023-06-17 |
0.0815 USDT |
875,877.0239 |
0.0800 USDT |
0.0789 USDT |
0.0845 USDT |
0.0793 USDT |
| 2023-06-16 |
0.0810 USDT |
2,701,532.5760 |
0.0770 USDT |
0.0763 USDT |
0.0886 USDT |
0.0805 USDT |
| 2023-06-15 |
0.0808 USDT |
2,801,511.5778 |
0.0830 USDT |
0.0764 USDT |
0.0851 USDT |
0.0772 USDT |
| 2023-06-14 |
0.0889 USDT |
3,292,159.1116 |
0.0907 USDT |
0.0840 USDT |
0.0938 USDT |
0.0854 USDT |
| 2023-06-13 |
0.0908 USDT |
3,160,403.6430 |
0.0911 USDT |
0.0887 USDT |
0.0933 USDT |
0.0913 USDT |
| 2023-06-12 |
0.0922 USDT |
2,395,789.8952 |
0.0930 USDT |
0.0898 USDT |
0.0958 USDT |
0.0914 USDT |
| 2023-06-11 |
0.0930 USDT |
1,652,737.2207 |
0.0936 USDT |
0.0887 USDT |
0.0967 USDT |
0.0952 USDT |
| 2023-06-10 |
0.1037 USDT |
3,563,771.3738 |
0.1212 USDT |
0.0856 USDT |
0.1217 USDT |
0.0911 USDT |
| 2023-06-09 |
0.1205 USDT |
3,314,096.7394 |
0.1177 USDT |
0.1170 USDT |
0.1270 USDT |
0.1200 USDT |
| 2023-06-08 |
0.1199 USDT |
883,037.0818 |
0.1249 USDT |
0.1168 USDT |
0.1270 USDT |
0.1183 USDT |
| 2023-06-07 |
0.1245 USDT |
1,408,256.5365 |
0.1211 USDT |
0.1201 USDT |
0.1307 USDT |
0.1212 USDT |
| 2023-06-06 |
0.1260 USDT |
869,560.0951 |
0.1236 USDT |
0.1182 USDT |
0.1454 USDT |
0.1212 USDT |
| 2023-06-05 |
0.1330 USDT |
670,514.2825 |
0.1390 USDT |
0.1204 USDT |
0.1411 USDT |
0.1236 USDT |
| 2023-06-04 |
0.1409 USDT |
748,530.0804 |
0.1384 USDT |
0.1372 USDT |
0.1503 USDT |
0.1376 USDT |
| 2023-06-03 |
0.1408 USDT |
590,200.1746 |
0.1390 USDT |
0.1371 USDT |
0.1474 USDT |
0.1378 USDT |
| 2023-06-02 |
0.1421 USDT |
182,956.7417 |
0.1424 USDT |
0.1395 USDT |
0.1452 USDT |
0.1396 USDT |
| 2023-06-01 |
0.1446 USDT |
393,452.1245 |
0.1528 USDT |
0.1363 USDT |
0.1528 USDT |
0.1395 USDT |
| 2023-05-31 |
0.1563 USDT |
155,752.9090 |
0.1572 USDT |
0.1546 USDT |
0.1580 USDT |
0.1574 USDT |
| 2023-05-30 |
0.1600 USDT |
230,739.5894 |
0.1611 USDT |
0.1568 USDT |
0.1642 USDT |
0.1591 USDT |
| 2023-05-29 |
0.1616 USDT |
472,232.5786 |
0.1660 USDT |
0.1572 USDT |
0.1663 USDT |
0.1618 USDT |
| 2023-05-28 |
0.1619 USDT |
880,106.8811 |
0.1620 USDT |
0.1570 USDT |
0.1680 USDT |
0.1609 USDT |
| 2023-05-27 |
0.1621 USDT |
1,208,105.3976 |
0.1595 USDT |
0.1557 USDT |
0.1703 USDT |
0.1605 USDT |
| 2023-05-26 |
0.1656 USDT |
1,315,627.6256 |
0.1626 USDT |
0.1566 USDT |
0.1784 USDT |
0.1612 USDT |
| 2023-05-25 |
0.1690 USDT |
1,999,685.9541 |
0.1579 USDT |
0.1552 USDT |
0.1937 USDT |
0.1639 USDT |
| 2023-05-24 |
0.1593 USDT |
1,322,596.4775 |
0.1703 USDT |
0.1471 USDT |
0.1704 USDT |
0.1580 USDT |
| 2023-05-23 |
0.1720 USDT |
2,098,014.9850 |
0.1820 USDT |
0.1630 USDT |
0.1857 USDT |
0.1706 USDT |