Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2096 USDT |
326,202.3035 |
0.2093 USDT |
0.2056 USDT |
0.2143 USDT |
0.2062 USDT |
| 2024-08-13 |
0.2108 USDT |
681,879.9532 |
0.2131 USDT |
0.2012 USDT |
0.2258 USDT |
0.2081 USDT |
| 2024-08-12 |
0.2057 USDT |
568,450.7854 |
0.2199 USDT |
0.2007 USDT |
0.2199 USDT |
0.2093 USDT |
| 2024-08-11 |
0.2288 USDT |
754,814.1853 |
0.2292 USDT |
0.2176 USDT |
0.2573 USDT |
0.2208 USDT |
| 2024-08-10 |
0.2279 USDT |
399,640.8670 |
0.2276 USDT |
0.2210 USDT |
0.2349 USDT |
0.2251 USDT |
| 2024-08-09 |
0.2391 USDT |
294,865.7371 |
0.2418 USDT |
0.2294 USDT |
0.2423 USDT |
0.2297 USDT |
| 2024-08-08 |
0.2388 USDT |
550,060.9001 |
0.2331 USDT |
0.2286 USDT |
0.2515 USDT |
0.2417 USDT |
| 2024-08-07 |
0.2604 USDT |
1,408,935.2140 |
0.2249 USDT |
0.2244 USDT |
0.3018 USDT |
0.2367 USDT |
| 2024-08-06 |
0.2138 USDT |
868,538.4139 |
0.1636 USDT |
0.1636 USDT |
0.2482 USDT |
0.2263 USDT |
| 2024-08-05 |
0.1639 USDT |
514,929.0554 |
0.1718 USDT |
0.1515 USDT |
0.1745 USDT |
0.1629 USDT |
| 2024-08-04 |
0.1789 USDT |
374,300.9267 |
0.2014 USDT |
0.1664 USDT |
0.2022 USDT |
0.1716 USDT |
| 2024-08-03 |
0.2117 USDT |
277,698.1544 |
0.2136 USDT |
0.2080 USDT |
0.2158 USDT |
0.2109 USDT |
| 2024-08-02 |
0.2127 USDT |
579,708.9689 |
0.2174 USDT |
0.2056 USDT |
0.2252 USDT |
0.2137 USDT |
| 2024-08-01 |
0.2320 USDT |
140,580.7742 |
0.2394 USDT |
0.2254 USDT |
0.2397 USDT |
0.2254 USDT |
| 2024-07-31 |
0.2472 USDT |
200,548.1384 |
0.2561 USDT |
0.2380 USDT |
0.2564 USDT |
0.2395 USDT |
| 2024-07-30 |
0.2613 USDT |
384,650.2412 |
0.2665 USDT |
0.2538 USDT |
0.2687 USDT |
0.2563 USDT |
| 2024-07-29 |
0.2748 USDT |
439,888.9428 |
0.2727 USDT |
0.2653 USDT |
0.2976 USDT |
0.2663 USDT |
| 2024-07-28 |
0.2748 USDT |
211,080.1595 |
0.2772 USDT |
0.2722 USDT |
0.2776 USDT |
0.2728 USDT |
| 2024-07-27 |
0.2781 USDT |
196,545.8345 |
0.2799 USDT |
0.2732 USDT |
0.2823 USDT |
0.2747 USDT |
| 2024-07-26 |
0.2754 USDT |
428,393.4693 |
0.2740 USDT |
0.2647 USDT |
0.2871 USDT |
0.2775 USDT |
| 2024-07-25 |
0.2711 USDT |
225,471.5012 |
0.2726 USDT |
0.2660 USDT |
0.2760 USDT |
0.2743 USDT |
| 2024-07-24 |
0.2805 USDT |
249,253.3617 |
0.2882 USDT |
0.2744 USDT |
0.2890 USDT |
0.2744 USDT |
| 2024-07-23 |
0.2858 USDT |
171,832.7733 |
0.2921 USDT |
0.2800 USDT |
0.2953 USDT |
0.2838 USDT |
| 2024-07-22 |
0.2983 USDT |
267,643.4702 |
0.3051 USDT |
0.2929 USDT |
0.3069 USDT |
0.2939 USDT |
| 2024-07-21 |
0.3113 USDT |
440,397.0659 |
0.3002 USDT |
0.2990 USDT |
0.3257 USDT |
0.3053 USDT |
| 2024-07-20 |
0.2983 USDT |
258,008.6370 |
0.2996 USDT |
0.2960 USDT |
0.3025 USDT |
0.2995 USDT |
| 2024-07-19 |
0.2875 USDT |
298,699.3925 |
0.2959 USDT |
0.2786 USDT |
0.3003 USDT |
0.3003 USDT |
| 2024-07-18 |
0.3033 USDT |
298,674.2407 |
0.3097 USDT |
0.2955 USDT |
0.3143 USDT |
0.2959 USDT |
| 2024-07-17 |
0.3153 USDT |
344,447.8366 |
0.3193 USDT |
0.3069 USDT |
0.3242 USDT |
0.3093 USDT |
| 2024-07-16 |
0.3250 USDT |
256,027.4961 |
0.3263 USDT |
0.3194 USDT |
0.3348 USDT |
0.3204 USDT |
| 2024-07-15 |
0.3123 USDT |
339,940.3431 |
0.3119 USDT |
0.3055 USDT |
0.3256 USDT |
0.3256 USDT |
| 2024-07-14 |
0.3116 USDT |
205,199.8279 |
0.3080 USDT |
0.3024 USDT |
0.3155 USDT |
0.3110 USDT |
| 2024-07-13 |
0.3085 USDT |
805,725.3565 |
0.3021 USDT |
0.2963 USDT |
0.3499 USDT |
0.3074 USDT |
| 2024-07-12 |
0.3026 USDT |
195,872.5223 |
0.3048 USDT |
0.2986 USDT |
0.3063 USDT |
0.2988 USDT |
| 2024-07-11 |
0.3102 USDT |
223,723.7216 |
0.3067 USDT |
0.3018 USDT |
0.3289 USDT |
0.3051 USDT |
| 2024-07-10 |
0.3092 USDT |
251,699.7128 |
0.3116 USDT |
0.3011 USDT |
0.3187 USDT |
0.3064 USDT |
| 2024-07-09 |
0.3233 USDT |
422,198.5739 |
0.3118 USDT |
0.3086 USDT |
0.3483 USDT |
0.3134 USDT |
| 2024-07-08 |
0.3202 USDT |
342,860.4120 |
0.3232 USDT |
0.3091 USDT |
0.3267 USDT |
0.3116 USDT |
| 2024-07-07 |
0.3396 USDT |
661,101.8863 |
0.3424 USDT |
0.3250 USDT |
0.3573 USDT |
0.3323 USDT |
| 2024-07-06 |
0.3465 USDT |
449,109.5538 |
0.3330 USDT |
0.3314 USDT |
0.3700 USDT |
0.3427 USDT |
| 2024-07-05 |
0.3417 USDT |
507,075.6030 |
0.3479 USDT |
0.3309 USDT |
0.3579 USDT |
0.3326 USDT |
| 2024-07-04 |
0.3588 USDT |
742,406.8898 |
0.3529 USDT |
0.3311 USDT |
0.3966 USDT |
0.3510 USDT |
| 2024-07-03 |
0.3823 USDT |
667,810.2988 |
0.3488 USDT |
0.3383 USDT |
0.4264 USDT |
0.3535 USDT |
| 2024-07-02 |
0.3570 USDT |
201,213.6863 |
0.3708 USDT |
0.3467 USDT |
0.3747 USDT |
0.3491 USDT |
| 2024-07-01 |
0.3661 USDT |
361,335.9983 |
0.3523 USDT |
0.3499 USDT |
0.3844 USDT |
0.3707 USDT |
| 2024-06-30 |
0.3497 USDT |
163,183.1819 |
0.3666 USDT |
0.3400 USDT |
0.3666 USDT |
0.3491 USDT |
| 2024-06-29 |
0.3683 USDT |
226,100.6812 |
0.3680 USDT |
0.3564 USDT |
0.3906 USDT |
0.3674 USDT |
| 2024-06-28 |
0.3887 USDT |
511,682.0068 |
0.3796 USDT |
0.3652 USDT |
0.4065 USDT |
0.3702 USDT |
| 2024-06-27 |
0.3920 USDT |
175,940.4719 |
0.4036 USDT |
0.3707 USDT |
0.4112 USDT |
0.3759 USDT |
| 2024-06-26 |
0.4109 USDT |
159,150.6713 |
0.4236 USDT |
0.3948 USDT |
0.4249 USDT |
0.4061 USDT |