Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0798 USDT |
174,348.7862 |
0.0816 USDT |
0.0784 USDT |
0.0816 USDT |
0.0805 USDT |
| 2023-10-19 |
0.0827 USDT |
47,379.4002 |
0.0838 USDT |
0.0813 USDT |
0.0839 USDT |
0.0818 USDT |
| 2023-10-18 |
0.0854 USDT |
49,639.6634 |
0.0857 USDT |
0.0850 USDT |
0.0863 USDT |
0.0857 USDT |
| 2023-10-17 |
0.0867 USDT |
31,312.0318 |
0.0884 USDT |
0.0850 USDT |
0.0888 USDT |
0.0851 USDT |
| 2023-10-16 |
0.0902 USDT |
73,463.4456 |
0.0921 USDT |
0.0864 USDT |
0.0932 USDT |
0.0885 USDT |
| 2023-10-15 |
0.0923 USDT |
28,282.4564 |
0.0933 USDT |
0.0917 USDT |
0.0933 USDT |
0.0923 USDT |
| 2023-10-14 |
0.0930 USDT |
17,146.4045 |
0.0929 USDT |
0.0924 USDT |
0.0936 USDT |
0.0936 USDT |
| 2023-10-13 |
0.0953 USDT |
91,235.0178 |
0.0964 USDT |
0.0934 USDT |
0.0972 USDT |
0.0937 USDT |
| 2023-10-12 |
0.0978 USDT |
51,030.3995 |
0.0996 USDT |
0.0954 USDT |
0.1005 USDT |
0.0955 USDT |
| 2023-10-11 |
0.1016 USDT |
118,445.7771 |
0.1018 USDT |
0.0988 USDT |
0.1045 USDT |
0.0996 USDT |
| 2023-10-10 |
0.1023 USDT |
61,542.1025 |
0.1032 USDT |
0.1010 USDT |
0.1036 USDT |
0.1018 USDT |
| 2023-10-09 |
0.1047 USDT |
70,511.2102 |
0.1040 USDT |
0.1020 USDT |
0.1072 USDT |
0.1029 USDT |
| 2023-10-08 |
0.1037 USDT |
14,592.9607 |
0.1042 USDT |
0.1029 USDT |
0.1045 USDT |
0.1039 USDT |
| 2023-10-07 |
0.1052 USDT |
57,474.3326 |
0.1062 USDT |
0.1038 USDT |
0.1065 USDT |
0.1044 USDT |
| 2023-10-06 |
0.1040 USDT |
259,973.5132 |
0.0985 USDT |
0.0985 USDT |
0.1092 USDT |
0.1058 USDT |
| 2023-10-05 |
0.0984 USDT |
51,436.6652 |
0.1005 USDT |
0.0966 USDT |
0.1012 USDT |
0.0980 USDT |
| 2023-10-04 |
0.1006 USDT |
43,167.1474 |
0.1007 USDT |
0.0999 USDT |
0.1014 USDT |
0.1008 USDT |
| 2023-10-03 |
0.1009 USDT |
45,133.3957 |
0.1002 USDT |
0.0995 USDT |
0.1026 USDT |
0.1008 USDT |