Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.4756 USDT |
194,876.7738 |
0.4644 USDT |
0.4596 USDT |
0.4931 USDT |
0.4869 USDT |
| 2024-01-09 |
0.4816 USDT |
476,137.0212 |
0.4865 USDT |
0.4500 USDT |
0.5074 USDT |
0.4713 USDT |
| 2024-01-08 |
0.5110 USDT |
869,253.5638 |
0.4872 USDT |
0.4499 USDT |
0.5975 USDT |
0.5060 USDT |
| 2024-01-07 |
0.4617 USDT |
698,909.8107 |
0.4136 USDT |
0.4088 USDT |
0.5002 USDT |
0.4970 USDT |
| 2024-01-06 |
0.4144 USDT |
141,163.2857 |
0.4193 USDT |
0.4069 USDT |
0.4218 USDT |
0.4100 USDT |
| 2024-01-05 |
0.4279 USDT |
432,048.3706 |
0.4291 USDT |
0.4144 USDT |
0.4381 USDT |
0.4188 USDT |
| 2024-01-04 |
0.4023 USDT |
1,231,207.6604 |
0.3510 USDT |
0.3504 USDT |
0.4400 USDT |
0.4270 USDT |
| 2024-01-03 |
0.3642 USDT |
805,315.4354 |
0.3956 USDT |
0.3233 USDT |
0.3992 USDT |
0.3426 USDT |
| 2024-01-02 |
0.4003 USDT |
531,353.2705 |
0.4066 USDT |
0.3914 USDT |
0.4075 USDT |
0.3929 USDT |
| 2024-01-01 |
0.4140 USDT |
527,915.4395 |
0.4145 USDT |
0.4062 USDT |
0.4210 USDT |
0.4161 USDT |
| 2023-12-31 |
0.4154 USDT |
259,473.0712 |
0.4088 USDT |
0.4042 USDT |
0.4269 USDT |
0.4159 USDT |
| 2023-12-30 |
0.4206 USDT |
282,173.2484 |
0.4419 USDT |
0.3946 USDT |
0.4470 USDT |
0.4115 USDT |
| 2023-12-29 |
0.4371 USDT |
323,314.3774 |
0.4262 USDT |
0.4208 USDT |
0.4500 USDT |
0.4488 USDT |
| 2023-12-28 |
0.4268 USDT |
648,975.2770 |
0.4079 USDT |
0.4063 USDT |
0.4440 USDT |
0.4233 USDT |
| 2023-12-27 |
0.3791 USDT |
565,263.8106 |
0.3914 USDT |
0.3564 USDT |
0.4003 USDT |
0.3976 USDT |
| 2023-12-26 |
0.3993 USDT |
1,475,131.4792 |
0.3615 USDT |
0.3470 USDT |
0.4420 USDT |
0.3900 USDT |
| 2023-12-25 |
0.3376 USDT |
676,019.4224 |
0.3064 USDT |
0.3042 USDT |
0.3850 USDT |
0.3637 USDT |
| 2023-12-24 |
0.3063 USDT |
928,420.1007 |
0.3219 USDT |
0.2870 USDT |
0.3275 USDT |
0.3027 USDT |
| 2023-12-23 |
0.2963 USDT |
2,017,934.1682 |
0.2601 USDT |
0.2601 USDT |
0.3150 USDT |
0.3150 USDT |
| 2023-12-22 |
0.2343 USDT |
306,003.4914 |
0.2277 USDT |
0.2222 USDT |
0.2496 USDT |
0.2496 USDT |
| 2023-12-21 |
0.2279 USDT |
391,884.2097 |
0.2268 USDT |
0.2210 USDT |
0.2323 USDT |
0.2242 USDT |
| 2023-12-20 |
0.2293 USDT |
443,026.9370 |
0.2279 USDT |
0.2244 USDT |
0.2336 USDT |
0.2282 USDT |
| 2023-12-19 |
0.2289 USDT |
434,161.2657 |
0.2299 USDT |
0.2224 USDT |
0.2385 USDT |
0.2270 USDT |
| 2023-12-18 |
0.2277 USDT |
832,412.3280 |
0.2320 USDT |
0.2160 USDT |
0.2348 USDT |
0.2307 USDT |
| 2023-12-17 |
0.2361 USDT |
960,604.0271 |
0.2346 USDT |
0.2293 USDT |
0.2424 USDT |
0.2373 USDT |
| 2023-12-16 |
0.2401 USDT |
886,961.4845 |
0.2427 USDT |
0.2290 USDT |
0.2490 USDT |
0.2462 USDT |
| 2023-12-15 |
0.2502 USDT |
424,434.5481 |
0.2513 USDT |
0.2426 USDT |
0.2550 USDT |
0.2446 USDT |
| 2023-12-14 |
0.2530 USDT |
1,130,438.6261 |
0.2431 USDT |
0.2351 USDT |
0.2606 USDT |
0.2540 USDT |
| 2023-12-13 |
0.2390 USDT |
252,118.5401 |
0.2375 USDT |
0.2316 USDT |
0.2439 USDT |
0.2425 USDT |
| 2023-12-12 |
0.2427 USDT |
1,255,171.0612 |
0.2470 USDT |
0.2323 USDT |
0.2527 USDT |
0.2334 USDT |
| 2023-12-11 |
0.2460 USDT |
437,209.4028 |
0.2463 USDT |
0.2392 USDT |
0.2535 USDT |
0.2419 USDT |
| 2023-12-10 |
0.2493 USDT |
591,520.1968 |
0.2501 USDT |
0.2446 USDT |
0.2565 USDT |
0.2505 USDT |