Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.7304 USDT |
249,222.3994 |
0.7604 USDT |
0.6945 USDT |
0.7695 USDT |
0.7160 USDT |
| 2024-02-28 |
0.7598 USDT |
538,338.2524 |
0.7540 USDT |
0.7244 USDT |
0.7740 USDT |
0.7567 USDT |
| 2024-02-27 |
0.7823 USDT |
453,956.9652 |
0.8008 USDT |
0.7504 USDT |
0.8172 USDT |
0.7580 USDT |
| 2024-02-26 |
0.8154 USDT |
477,462.6900 |
0.7812 USDT |
0.7767 USDT |
0.8597 USDT |
0.8174 USDT |
| 2024-02-25 |
0.7694 USDT |
413,226.7033 |
0.7640 USDT |
0.7454 USDT |
0.8001 USDT |
0.7812 USDT |
| 2024-02-24 |
0.7476 USDT |
239,863.7331 |
0.7181 USDT |
0.7147 USDT |
0.7989 USDT |
0.7774 USDT |
| 2024-02-23 |
0.7338 USDT |
312,468.0424 |
0.7384 USDT |
0.7055 USDT |
0.7577 USDT |
0.7184 USDT |
| 2024-02-22 |
0.7050 USDT |
435,454.4691 |
0.6621 USDT |
0.6620 USDT |
0.7458 USDT |
0.7369 USDT |
| 2024-02-21 |
0.6535 USDT |
382,652.7753 |
0.6913 USDT |
0.6324 USDT |
0.6920 USDT |
0.6616 USDT |
| 2024-02-20 |
0.6895 USDT |
711,955.3197 |
0.6514 USDT |
0.6445 USDT |
0.7452 USDT |
0.6890 USDT |
| 2024-02-19 |
0.5746 USDT |
1,849,114.7856 |
0.4860 USDT |
0.4860 USDT |
0.6990 USDT |
0.6915 USDT |
| 2024-02-18 |
0.4694 USDT |
256,719.5847 |
0.4609 USDT |
0.4563 USDT |
0.4901 USDT |
0.4787 USDT |
| 2024-02-17 |
0.4582 USDT |
154,685.7119 |
0.4512 USDT |
0.4500 USDT |
0.4653 USDT |
0.4553 USDT |
| 2024-02-16 |
0.4589 USDT |
160,730.8571 |
0.4610 USDT |
0.4512 USDT |
0.4658 USDT |
0.4539 USDT |
| 2024-02-15 |
0.4724 USDT |
255,736.5723 |
0.4889 USDT |
0.4594 USDT |
0.4901 USDT |
0.4610 USDT |
| 2024-02-14 |
0.4864 USDT |
137,644.0619 |
0.4856 USDT |
0.4801 USDT |
0.4912 USDT |
0.4880 USDT |
| 2024-02-13 |
0.4854 USDT |
160,012.3958 |
0.4879 USDT |
0.4780 USDT |
0.4935 USDT |
0.4855 USDT |
| 2024-02-12 |
0.4776 USDT |
193,534.6489 |
0.4675 USDT |
0.4650 USDT |
0.4881 USDT |
0.4881 USDT |
| 2024-02-11 |
0.4625 USDT |
114,494.4535 |
0.4549 USDT |
0.4541 USDT |
0.4731 USDT |
0.4650 USDT |
| 2024-02-10 |
0.4551 USDT |
98,538.7399 |
0.4579 USDT |
0.4485 USDT |
0.4636 USDT |
0.4557 USDT |
| 2024-02-09 |
0.4594 USDT |
136,575.0002 |
0.4632 USDT |
0.4469 USDT |
0.4735 USDT |
0.4543 USDT |
| 2024-02-08 |
0.4537 USDT |
368,371.4630 |
0.4014 USDT |
0.4006 USDT |
0.4952 USDT |
0.4585 USDT |
| 2024-02-07 |
0.3759 USDT |
132,655.1545 |
0.3662 USDT |
0.3619 USDT |
0.3996 USDT |
0.3987 USDT |
| 2024-02-06 |
0.3693 USDT |
261,435.7343 |
0.3833 USDT |
0.3520 USDT |
0.3833 USDT |
0.3643 USDT |
| 2024-02-05 |
0.3956 USDT |
103,734.0412 |
0.4006 USDT |
0.3900 USDT |
0.4021 USDT |
0.3925 USDT |
| 2024-02-04 |
0.4017 USDT |
141,120.7849 |
0.3977 USDT |
0.3958 USDT |
0.4134 USDT |
0.3993 USDT |
| 2024-02-03 |
0.3998 USDT |
104,590.4788 |
0.4049 USDT |
0.3949 USDT |
0.4074 USDT |
0.3949 USDT |
| 2024-02-02 |
0.4035 USDT |
76,579.5361 |
0.4058 USDT |
0.3988 USDT |
0.4096 USDT |
0.4009 USDT |
| 2024-02-01 |
0.4029 USDT |
67,442.7356 |
0.4024 USDT |
0.3988 USDT |
0.4087 USDT |
0.4061 USDT |
| 2024-01-31 |
0.4118 USDT |
96,814.4032 |
0.4207 USDT |
0.3996 USDT |
0.4208 USDT |
0.4034 USDT |
| 2024-01-30 |
0.4228 USDT |
153,364.9415 |
0.4235 USDT |
0.4142 USDT |
0.4299 USDT |
0.4163 USDT |
| 2024-01-29 |
0.4162 USDT |
81,588.1987 |
0.4119 USDT |
0.4099 USDT |
0.4226 USDT |
0.4160 USDT |
| 2024-01-28 |
0.4166 USDT |
164,077.8483 |
0.4212 USDT |
0.4082 USDT |
0.4251 USDT |
0.4131 USDT |
| 2024-01-27 |
0.4245 USDT |
439,599.1771 |
0.4666 USDT |
0.3992 USDT |
0.4683 USDT |
0.4266 USDT |
| 2024-01-26 |
0.4645 USDT |
102,695.7831 |
0.4547 USDT |
0.4503 USDT |
0.4748 USDT |
0.4647 USDT |
| 2024-01-25 |
0.4567 USDT |
138,029.8564 |
0.4653 USDT |
0.4468 USDT |
0.4682 USDT |
0.4534 USDT |
| 2024-01-24 |
0.4712 USDT |
160,091.1094 |
0.4682 USDT |
0.4645 USDT |
0.4793 USDT |
0.4700 USDT |
| 2024-01-23 |
0.4748 USDT |
164,781.8716 |
0.4816 USDT |
0.4651 USDT |
0.4869 USDT |
0.4707 USDT |
| 2024-01-22 |
0.4885 USDT |
187,571.4221 |
0.5034 USDT |
0.4723 USDT |
0.5080 USDT |
0.4804 USDT |
| 2024-01-21 |
0.4986 USDT |
100,973.0939 |
0.4923 USDT |
0.4885 USDT |
0.5080 USDT |
0.5005 USDT |
| 2024-01-20 |
0.4868 USDT |
59,495.5455 |
0.4836 USDT |
0.4789 USDT |
0.4946 USDT |
0.4896 USDT |
| 2024-01-19 |
0.4909 USDT |
220,538.4413 |
0.4926 USDT |
0.4758 USDT |
0.5025 USDT |
0.4825 USDT |
| 2024-01-18 |
0.5015 USDT |
218,124.5765 |
0.5125 USDT |
0.4807 USDT |
0.5202 USDT |
0.4898 USDT |
| 2024-01-17 |
0.5158 USDT |
109,674.2479 |
0.5145 USDT |
0.5113 USDT |
0.5247 USDT |
0.5152 USDT |
| 2024-01-16 |
0.5124 USDT |
136,441.0665 |
0.5060 USDT |
0.4973 USDT |
0.5193 USDT |
0.5118 USDT |
| 2024-01-15 |
0.5118 USDT |
334,140.0465 |
0.5245 USDT |
0.4920 USDT |
0.5297 USDT |
0.5150 USDT |
| 2024-01-14 |
0.5284 USDT |
225,404.3744 |
0.5401 USDT |
0.4963 USDT |
0.5469 USDT |
0.5262 USDT |
| 2024-01-13 |
0.5267 USDT |
221,710.1753 |
0.5251 USDT |
0.5000 USDT |
0.5425 USDT |
0.5401 USDT |
| 2024-01-12 |
0.5385 USDT |
424,369.2208 |
0.5452 USDT |
0.5124 USDT |
0.5900 USDT |
0.5271 USDT |
| 2024-01-11 |
0.5431 USDT |
650,035.9988 |
0.5035 USDT |
0.5000 USDT |
0.5700 USDT |
0.5500 USDT |