Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4336 USDT |
304,481.8151 |
0.4223 USDT |
0.4218 USDT |
0.4575 USDT |
0.4285 USDT |
| 2024-06-24 |
0.4399 USDT |
965,300.8779 |
0.4122 USDT |
0.3952 USDT |
0.4800 USDT |
0.4241 USDT |
| 2024-06-23 |
0.4076 USDT |
929,966.8158 |
0.3362 USDT |
0.3350 USDT |
0.4538 USDT |
0.4181 USDT |
| 2024-06-22 |
0.3495 USDT |
348,301.8942 |
0.3586 USDT |
0.3278 USDT |
0.3682 USDT |
0.3456 USDT |
| 2024-06-21 |
0.3858 USDT |
1,018,686.8916 |
0.4298 USDT |
0.3580 USDT |
0.4311 USDT |
0.3580 USDT |
| 2024-06-20 |
0.3797 USDT |
1,595,046.4921 |
0.2996 USDT |
0.2965 USDT |
0.4579 USDT |
0.4519 USDT |
| 2024-06-19 |
0.3367 USDT |
889,517.6531 |
0.3235 USDT |
0.2963 USDT |
0.3554 USDT |
0.3008 USDT |
| 2024-06-18 |
0.3367 USDT |
283,201.8554 |
0.3524 USDT |
0.3215 USDT |
0.3529 USDT |
0.3239 USDT |
| 2024-06-17 |
0.3683 USDT |
574,078.2402 |
0.3793 USDT |
0.3570 USDT |
0.3961 USDT |
0.3581 USDT |
| 2024-06-16 |
0.3846 USDT |
616,844.0636 |
0.3814 USDT |
0.3715 USDT |
0.3974 USDT |
0.3791 USDT |
| 2024-06-15 |
0.3849 USDT |
475,593.4945 |
0.3822 USDT |
0.3734 USDT |
0.3925 USDT |
0.3852 USDT |
| 2024-06-14 |
0.4017 USDT |
690,299.3234 |
0.3972 USDT |
0.3754 USDT |
0.4199 USDT |
0.3769 USDT |
| 2024-06-13 |
0.4125 USDT |
219,541.5965 |
0.4209 USDT |
0.4010 USDT |
0.4227 USDT |
0.4010 USDT |
| 2024-06-12 |
0.4052 USDT |
271,816.2367 |
0.3800 USDT |
0.3798 USDT |
0.4281 USDT |
0.4202 USDT |
| 2024-06-11 |
0.3816 USDT |
520,545.7093 |
0.3847 USDT |
0.3705 USDT |
0.3922 USDT |
0.3791 USDT |
| 2024-06-10 |
0.4037 USDT |
238,752.1652 |
0.4308 USDT |
0.3797 USDT |
0.4353 USDT |
0.3916 USDT |
| 2024-06-09 |
0.4273 USDT |
414,550.2489 |
0.3939 USDT |
0.3888 USDT |
0.4519 USDT |
0.4332 USDT |
| 2024-06-08 |
0.3918 USDT |
677,175.1756 |
0.4469 USDT |
0.3526 USDT |
0.4469 USDT |
0.3964 USDT |
| 2024-06-07 |
0.4578 USDT |
351,390.8767 |
0.4594 USDT |
0.4240 USDT |
0.4703 USDT |
0.4440 USDT |
| 2024-06-06 |
0.4726 USDT |
1,305,644.5478 |
0.4733 USDT |
0.4335 USDT |
0.4903 USDT |
0.4579 USDT |
| 2024-06-05 |
0.4751 USDT |
309,561.1723 |
0.4787 USDT |
0.4615 USDT |
0.4803 USDT |
0.4766 USDT |
| 2024-06-04 |
0.4739 USDT |
715,094.9902 |
0.4772 USDT |
0.4567 USDT |
0.4888 USDT |
0.4784 USDT |
| 2024-06-03 |
0.4667 USDT |
606,081.2258 |
0.4436 USDT |
0.4369 USDT |
0.4955 USDT |
0.4688 USDT |
| 2024-06-02 |
0.5204 USDT |
307,470.4614 |
0.5192 USDT |
0.4884 USDT |
0.5302 USDT |
0.4935 USDT |
| 2024-06-01 |
0.5345 USDT |
596,995.5092 |
0.5368 USDT |
0.5223 USDT |
0.5401 USDT |
0.5267 USDT |
| 2024-05-31 |
0.5363 USDT |
206,109.6202 |
0.5223 USDT |
0.5170 USDT |
0.5530 USDT |
0.5361 USDT |
| 2024-05-30 |
0.5424 USDT |
219,185.4638 |
0.5649 USDT |
0.5151 USDT |
0.5750 USDT |
0.5216 USDT |
| 2024-05-29 |
0.5703 USDT |
350,776.1131 |
0.6034 USDT |
0.5303 USDT |
0.6128 USDT |
0.5631 USDT |
| 2024-05-28 |
0.5924 USDT |
247,092.1652 |
0.6137 USDT |
0.5668 USDT |
0.6250 USDT |
0.5918 USDT |
| 2024-05-27 |
0.6166 USDT |
295,858.0926 |
0.6412 USDT |
0.5872 USDT |
0.6552 USDT |
0.6161 USDT |
| 2024-05-26 |
0.6750 USDT |
80,933.2275 |
0.6766 USDT |
0.6637 USDT |
0.6861 USDT |
0.6654 USDT |
| 2024-05-25 |
0.6568 USDT |
266,990.8835 |
0.6559 USDT |
0.6314 USDT |
0.6824 USDT |
0.6791 USDT |
| 2024-05-24 |
0.6956 USDT |
179,313.0133 |
0.6981 USDT |
0.6814 USDT |
0.7050 USDT |
0.6823 USDT |
| 2024-05-23 |
0.7288 USDT |
136,896.0996 |
0.7502 USDT |
0.6888 USDT |
0.7569 USDT |
0.6891 USDT |
| 2024-05-22 |
0.7601 USDT |
124,821.9150 |
0.7816 USDT |
0.7320 USDT |
0.7828 USDT |
0.7509 USDT |
| 2024-05-21 |
0.7796 USDT |
170,509.7220 |
0.7950 USDT |
0.7575 USDT |
0.8004 USDT |
0.7806 USDT |
| 2024-05-20 |
0.7780 USDT |
109,547.5964 |
0.7554 USDT |
0.7491 USDT |
0.8008 USDT |
0.7915 USDT |
| 2024-05-19 |
0.7606 USDT |
68,929.7249 |
0.7587 USDT |
0.7531 USDT |
0.7666 USDT |
0.7567 USDT |
| 2024-05-18 |
0.7688 USDT |
83,709.6741 |
0.7649 USDT |
0.7503 USDT |
0.7830 USDT |
0.7556 USDT |
| 2024-05-17 |
0.7662 USDT |
165,706.1430 |
0.7467 USDT |
0.7447 USDT |
0.7826 USDT |
0.7654 USDT |
| 2024-05-16 |
0.7614 USDT |
112,243.3910 |
0.7577 USDT |
0.7468 USDT |
0.7772 USDT |
0.7486 USDT |
| 2024-05-15 |
0.7293 USDT |
181,603.5285 |
0.7328 USDT |
0.7100 USDT |
0.7606 USDT |
0.7577 USDT |
| 2024-05-14 |
0.7498 USDT |
97,367.3964 |
0.7730 USDT |
0.7276 USDT |
0.7744 USDT |
0.7298 USDT |
| 2024-05-13 |
0.7554 USDT |
188,696.0122 |
0.7487 USDT |
0.7314 USDT |
0.7832 USDT |
0.7686 USDT |
| 2024-05-12 |
0.7686 USDT |
191,087.2927 |
0.8473 USDT |
0.7090 USDT |
0.8547 USDT |
0.7526 USDT |
| 2024-05-11 |
0.8552 USDT |
35,755.2719 |
0.8502 USDT |
0.8453 USDT |
0.8730 USDT |
0.8575 USDT |
| 2024-05-10 |
0.8883 USDT |
195,660.4195 |
0.9246 USDT |
0.8380 USDT |
0.9301 USDT |
0.8480 USDT |
| 2024-05-09 |
0.9277 USDT |
68,739.4674 |
0.9138 USDT |
0.9090 USDT |
0.9450 USDT |
0.9254 USDT |
| 2024-05-08 |
0.9667 USDT |
55,038.9175 |
0.9767 USDT |
0.9371 USDT |
0.9835 USDT |
0.9378 USDT |
| 2024-05-07 |
0.9854 USDT |
75,769.6764 |
0.9637 USDT |
0.9598 USDT |
1.0158 USDT |
0.9784 USDT |