Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.0606 USDT |
220,477.9409 |
1.0462 USDT |
0.9832 USDT |
1.1267 USDT |
1.1062 USDT |
| 2024-04-18 |
1.0025 USDT |
291,813.1044 |
1.0318 USDT |
0.9529 USDT |
1.0491 USDT |
1.0435 USDT |
| 2024-04-17 |
1.0563 USDT |
217,857.0598 |
1.0899 USDT |
0.9505 USDT |
1.1244 USDT |
1.0274 USDT |
| 2024-04-16 |
1.0556 USDT |
193,139.7928 |
1.0804 USDT |
0.9814 USDT |
1.1250 USDT |
1.0928 USDT |
| 2024-04-15 |
1.1699 USDT |
244,233.9232 |
1.1929 USDT |
1.0004 USDT |
1.3346 USDT |
1.0537 USDT |
| 2024-04-14 |
1.0521 USDT |
259,806.3190 |
0.9727 USDT |
0.9485 USDT |
1.1945 USDT |
1.1374 USDT |
| 2024-04-13 |
1.0863 USDT |
110,062.8883 |
1.1715 USDT |
1.0000 USDT |
1.1715 USDT |
1.0086 USDT |
| 2024-04-12 |
1.1384 USDT |
370,270.4347 |
1.2683 USDT |
0.9499 USDT |
1.2965 USDT |
1.0606 USDT |
| 2024-04-11 |
1.3304 USDT |
80,866.0665 |
1.3281 USDT |
1.2709 USDT |
1.3727 USDT |
1.2946 USDT |
| 2024-04-10 |
1.3097 USDT |
155,751.7929 |
1.3851 USDT |
1.2534 USDT |
1.3851 USDT |
1.2937 USDT |
| 2024-04-09 |
1.3807 USDT |
305,536.7754 |
1.4521 USDT |
1.2866 USDT |
1.4705 USDT |
1.4053 USDT |
| 2024-04-08 |
1.4449 USDT |
270,104.0545 |
1.3977 USDT |
1.3373 USDT |
1.5427 USDT |
1.4697 USDT |
| 2024-04-07 |
1.2812 USDT |
260,546.1640 |
1.3170 USDT |
1.1888 USDT |
1.3643 USDT |
1.2139 USDT |
| 2024-04-06 |
1.3611 USDT |
115,271.5298 |
1.3845 USDT |
1.3080 USDT |
1.5116 USDT |
1.3100 USDT |
| 2024-04-05 |
1.4398 USDT |
193,446.4568 |
1.5233 USDT |
1.2810 USDT |
1.5675 USDT |
1.3823 USDT |
| 2024-04-04 |
1.5408 USDT |
230,781.1297 |
1.4424 USDT |
1.4338 USDT |
1.6778 USDT |
1.5206 USDT |
| 2024-04-03 |
1.5822 USDT |
889,853.7354 |
1.4162 USDT |
1.3785 USDT |
1.8048 USDT |
1.4578 USDT |
| 2024-04-02 |
1.3368 USDT |
244,867.7759 |
1.4578 USDT |
1.2658 USDT |
1.4641 USDT |
1.3280 USDT |
| 2024-04-01 |
1.3010 USDT |
298,054.7616 |
1.3034 USDT |
1.1580 USDT |
1.4998 USDT |
1.4968 USDT |
| 2024-03-31 |
1.3676 USDT |
205,215.3364 |
1.4012 USDT |
1.2787 USDT |
1.4751 USDT |
1.3083 USDT |
| 2024-03-30 |
1.4070 USDT |
551,383.7395 |
1.5520 USDT |
1.2642 USDT |
1.5596 USDT |
1.4404 USDT |
| 2024-03-29 |
1.3286 USDT |
1,659,531.4026 |
1.0078 USDT |
0.9805 USDT |
1.5886 USDT |
1.4705 USDT |
| 2024-03-28 |
0.9105 USDT |
446,625.6473 |
0.7844 USDT |
0.7844 USDT |
1.0000 USDT |
0.9979 USDT |
| 2024-03-27 |
0.7690 USDT |
135,400.3420 |
0.7625 USDT |
0.7505 USDT |
0.7818 USDT |
0.7751 USDT |
| 2024-03-26 |
0.8023 USDT |
340,838.3938 |
0.8251 USDT |
0.7520 USDT |
0.8498 USDT |
0.7695 USDT |
| 2024-03-25 |
0.7847 USDT |
294,762.1932 |
0.7146 USDT |
0.7122 USDT |
0.8500 USDT |
0.8389 USDT |
| 2024-03-24 |
0.7004 USDT |
135,106.2834 |
0.6914 USDT |
0.6796 USDT |
0.7206 USDT |
0.7054 USDT |
| 2024-03-23 |
0.7375 USDT |
221,668.7547 |
0.7182 USDT |
0.7027 USDT |
0.7724 USDT |
0.7581 USDT |
| 2024-03-22 |
0.7550 USDT |
206,340.8607 |
0.7546 USDT |
0.7200 USDT |
0.7906 USDT |
0.7219 USDT |
| 2024-03-21 |
0.7627 USDT |
214,708.9475 |
0.7725 USDT |
0.7473 USDT |
0.7841 USDT |
0.7543 USDT |
| 2024-03-20 |
0.7509 USDT |
339,914.7451 |
0.7640 USDT |
0.7292 USDT |
0.7763 USDT |
0.7728 USDT |
| 2024-03-19 |
0.7789 USDT |
417,928.9726 |
0.8287 USDT |
0.7373 USDT |
0.8317 USDT |
0.7730 USDT |
| 2024-03-18 |
0.8482 USDT |
249,719.7150 |
0.8686 USDT |
0.8168 USDT |
0.8811 USDT |
0.8307 USDT |
| 2024-03-17 |
0.8395 USDT |
258,104.3267 |
0.7894 USDT |
0.7829 USDT |
0.8820 USDT |
0.8666 USDT |
| 2024-03-16 |
0.8454 USDT |
259,395.1414 |
0.8682 USDT |
0.8010 USDT |
0.8762 USDT |
0.8174 USDT |
| 2024-03-15 |
0.8724 USDT |
468,931.8182 |
0.9226 USDT |
0.8408 USDT |
0.9254 USDT |
0.8723 USDT |
| 2024-03-14 |
0.9384 USDT |
541,634.4408 |
0.9739 USDT |
0.8842 USDT |
0.9874 USDT |
0.9182 USDT |
| 2024-03-13 |
0.9490 USDT |
712,855.7413 |
0.8885 USDT |
0.8839 USDT |
1.0000 USDT |
0.9821 USDT |
| 2024-03-12 |
0.8547 USDT |
1,709,321.1356 |
0.7495 USDT |
0.7439 USDT |
1.0000 USDT |
0.8827 USDT |
| 2024-03-11 |
0.7281 USDT |
334,193.9706 |
0.7090 USDT |
0.7051 USDT |
0.7590 USDT |
0.7271 USDT |
| 2024-03-10 |
0.7053 USDT |
371,764.3011 |
0.6980 USDT |
0.6902 USDT |
0.7351 USDT |
0.7087 USDT |
| 2024-03-09 |
0.6868 USDT |
349,977.4570 |
0.7047 USDT |
0.6544 USDT |
0.7083 USDT |
0.6949 USDT |
| 2024-03-08 |
0.7065 USDT |
230,451.8451 |
0.7165 USDT |
0.6941 USDT |
0.7254 USDT |
0.7061 USDT |
| 2024-03-07 |
0.7185 USDT |
229,938.5748 |
0.7080 USDT |
0.7045 USDT |
0.7430 USDT |
0.7180 USDT |
| 2024-03-06 |
0.6776 USDT |
359,589.5838 |
0.6465 USDT |
0.6350 USDT |
0.7222 USDT |
0.7074 USDT |
| 2024-03-05 |
0.6694 USDT |
316,649.8226 |
0.6909 USDT |
0.6460 USDT |
0.6909 USDT |
0.6500 USDT |
| 2024-03-04 |
0.6923 USDT |
283,964.7834 |
0.6842 USDT |
0.6702 USDT |
0.7119 USDT |
0.6900 USDT |
| 2024-03-03 |
0.6565 USDT |
184,874.0628 |
0.6572 USDT |
0.6460 USDT |
0.6736 USDT |
0.6683 USDT |
| 2024-03-02 |
0.6724 USDT |
407,159.2941 |
0.6664 USDT |
0.6500 USDT |
0.6863 USDT |
0.6500 USDT |
| 2024-03-01 |
0.7041 USDT |
349,392.9010 |
0.7099 USDT |
0.6818 USDT |
0.7193 USDT |
0.6856 USDT |