Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.2579 USDT |
837,549.9536 |
0.2653 USDT |
0.2501 USDT |
0.2701 USDT |
0.2501 USDT |
| 2023-12-08 |
0.2609 USDT |
182,823.9781 |
0.2642 USDT |
0.2569 USDT |
0.2704 USDT |
0.2616 USDT |
| 2023-12-07 |
0.2594 USDT |
553,837.2929 |
0.2754 USDT |
0.2523 USDT |
0.2772 USDT |
0.2558 USDT |
| 2023-12-06 |
0.2777 USDT |
213,044.4754 |
0.2780 USDT |
0.2711 USDT |
0.2840 USDT |
0.2786 USDT |
| 2023-12-05 |
0.2670 USDT |
572,653.5178 |
0.2558 USDT |
0.2511 USDT |
0.2854 USDT |
0.2787 USDT |
| 2023-12-04 |
0.2570 USDT |
362,657.8986 |
0.2613 USDT |
0.2505 USDT |
0.2632 USDT |
0.2530 USDT |
| 2023-12-03 |
0.2634 USDT |
172,944.9167 |
0.2702 USDT |
0.2581 USDT |
0.2725 USDT |
0.2607 USDT |
| 2023-12-02 |
0.2680 USDT |
185,081.4188 |
0.2578 USDT |
0.2565 USDT |
0.2728 USDT |
0.2728 USDT |
| 2023-12-01 |
0.2553 USDT |
244,653.7737 |
0.2565 USDT |
0.2495 USDT |
0.2600 USDT |
0.2580 USDT |
| 2023-11-30 |
0.2531 USDT |
420,829.5249 |
0.2521 USDT |
0.2477 USDT |
0.2622 USDT |
0.2550 USDT |
| 2023-11-29 |
0.2525 USDT |
736,089.0624 |
0.2784 USDT |
0.2381 USDT |
0.2832 USDT |
0.2473 USDT |
| 2023-11-28 |
0.2721 USDT |
321,549.9406 |
0.3030 USDT |
0.2451 USDT |
0.3030 USDT |
0.2644 USDT |
| 2023-11-27 |
0.2839 USDT |
328,200.6660 |
0.3116 USDT |
0.2652 USDT |
0.3171 USDT |
0.2906 USDT |
| 2023-11-26 |
0.3120 USDT |
635,013.9490 |
0.3103 USDT |
0.2836 USDT |
0.3400 USDT |
0.2937 USDT |
| 2023-11-25 |
0.2974 USDT |
522,515.6758 |
0.2756 USDT |
0.2702 USDT |
0.3256 USDT |
0.3201 USDT |
| 2023-11-24 |
0.2776 USDT |
951,405.8847 |
0.2797 USDT |
0.2601 USDT |
0.2935 USDT |
0.2670 USDT |
| 2023-11-23 |
0.2803 USDT |
670,486.2332 |
0.2886 USDT |
0.2595 USDT |
0.3009 USDT |
0.2727 USDT |
| 2023-11-22 |
0.2799 USDT |
1,186,169.6221 |
0.2401 USDT |
0.2304 USDT |
0.3200 USDT |
0.3038 USDT |
| 2023-11-21 |
0.2508 USDT |
802,057.2297 |
0.2615 USDT |
0.2208 USDT |
0.2777 USDT |
0.2323 USDT |
| 2023-11-20 |
0.2798 USDT |
3,250,282.8191 |
0.2483 USDT |
0.2176 USDT |
0.3500 USDT |
0.2504 USDT |
| 2023-11-19 |
0.2318 USDT |
1,697,346.8909 |
0.1852 USDT |
0.1800 USDT |
0.2845 USDT |
0.2470 USDT |
| 2023-11-18 |
0.1833 USDT |
417,839.6309 |
0.1917 USDT |
0.1750 USDT |
0.1955 USDT |
0.1806 USDT |
| 2023-11-17 |
0.1887 USDT |
548,517.8052 |
0.1860 USDT |
0.1769 USDT |
0.2025 USDT |
0.1975 USDT |
| 2023-11-16 |
0.1895 USDT |
662,701.5734 |
0.1879 USDT |
0.1810 USDT |
0.2000 USDT |
0.1857 USDT |
| 2023-11-15 |
0.1833 USDT |
1,060,386.9077 |
0.2058 USDT |
0.1682 USDT |
0.2058 USDT |
0.1815 USDT |
| 2023-11-14 |
0.1984 USDT |
463,582.3130 |
0.2076 USDT |
0.1900 USDT |
0.2149 USDT |
0.2012 USDT |
| 2023-11-13 |
0.2160 USDT |
1,076,162.7657 |
0.2175 USDT |
0.1864 USDT |
0.2400 USDT |
0.1954 USDT |
| 2023-11-12 |
0.2143 USDT |
394,821.5770 |
0.2255 USDT |
0.2020 USDT |
0.2284 USDT |
0.2051 USDT |
| 2023-11-11 |
0.2258 USDT |
823,221.1134 |
0.2224 USDT |
0.2120 USDT |
0.2417 USDT |
0.2323 USDT |
| 2023-11-10 |
0.2237 USDT |
2,583,163.7623 |
0.2201 USDT |
0.1890 USDT |
0.2750 USDT |
0.2150 USDT |
| 2023-11-09 |
0.2491 USDT |
4,324,211.1974 |
0.3033 USDT |
0.2039 USDT |
0.3400 USDT |
0.2492 USDT |
| 2023-11-08 |
0.3297 USDT |
2,326,690.0350 |
0.3888 USDT |
0.2810 USDT |
0.4162 USDT |
0.3103 USDT |
| 2023-11-07 |
0.3922 USDT |
7,386,975.2689 |
0.2649 USDT |
0.2603 USDT |
0.5399 USDT |
0.2978 USDT |
| 2023-11-06 |
0.2251 USDT |
2,574,217.4205 |
0.1480 USDT |
0.1478 USDT |
0.2845 USDT |
0.2736 USDT |
| 2023-11-05 |
0.1488 USDT |
1,175,809.1934 |
0.1297 USDT |
0.1286 USDT |
0.1750 USDT |
0.1482 USDT |
| 2023-11-04 |
0.1296 USDT |
883,482.5797 |
0.1004 USDT |
0.0995 USDT |
0.1679 USDT |
0.1295 USDT |
| 2023-11-03 |
0.0945 USDT |
214,442.8140 |
0.0889 USDT |
0.0887 USDT |
0.1028 USDT |
0.1017 USDT |
| 2023-11-02 |
0.0891 USDT |
183,480.0862 |
0.0879 USDT |
0.0853 USDT |
0.0923 USDT |
0.0894 USDT |
| 2023-11-01 |
0.0866 USDT |
62,411.7706 |
0.0865 USDT |
0.0854 USDT |
0.0884 USDT |
0.0879 USDT |
| 2023-10-31 |
0.0861 USDT |
37,897.9685 |
0.0867 USDT |
0.0853 USDT |
0.0871 USDT |
0.0857 USDT |
| 2023-10-30 |
0.0875 USDT |
23,451.4292 |
0.0883 USDT |
0.0862 USDT |
0.0885 USDT |
0.0865 USDT |
| 2023-10-29 |
0.0868 USDT |
152,206.4705 |
0.0859 USDT |
0.0849 USDT |
0.0896 USDT |
0.0871 USDT |
| 2023-10-28 |
0.0844 USDT |
226,570.4634 |
0.0838 USDT |
0.0822 USDT |
0.0867 USDT |
0.0861 USDT |
| 2023-10-27 |
0.0865 USDT |
257,455.3876 |
0.0875 USDT |
0.0835 USDT |
0.0893 USDT |
0.0851 USDT |
| 2023-10-26 |
0.0856 USDT |
132,523.0297 |
0.0846 USDT |
0.0836 USDT |
0.0877 USDT |
0.0863 USDT |
| 2023-10-25 |
0.0849 USDT |
216,045.9886 |
0.0855 USDT |
0.0833 USDT |
0.0859 USDT |
0.0849 USDT |
| 2023-10-24 |
0.0858 USDT |
52,948.0237 |
0.0846 USDT |
0.0841 USDT |
0.0868 USDT |
0.0852 USDT |
| 2023-10-23 |
0.0818 USDT |
45,462.2559 |
0.0805 USDT |
0.0803 USDT |
0.0837 USDT |
0.0835 USDT |
| 2023-10-22 |
0.0802 USDT |
49,185.8595 |
0.0803 USDT |
0.0789 USDT |
0.0811 USDT |
0.0811 USDT |
| 2023-10-21 |
0.0794 USDT |
34,704.6068 |
0.0795 USDT |
0.0786 USDT |
0.0805 USDT |
0.0805 USDT |