LemurCoin LMR
Xếp hạng #?
03:34:17 13/10/2015
LemurCoin (LMR)
Không hoạt động
Lịch sử giá LemurCoin (LMR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.09580 | $0.1423 | $0.07114 | $0.07596 | $110.39 | $7,596.31 |
| 2014-11-02 | $0.07604 | $0.1252 | $0.06993 | $0.08825 | $72.97 | $8,824.92 |
| 2014-11-03 | $0.08836 | $0.09270 | $0.08817 | $0.09095 | $45.13 | $9,094.83 |
| 2014-11-04 | $0.09080 | $0.09677 | $0.08971 | $0.09206 | $43.37 | $9,205.88 |
| 2014-11-05 | $0.09211 | $0.09408 | $0.07156 | $0.07163 | $66.49 | $7,162.99 |
| 2014-11-06 | $0.07162 | $0.07395 | $0.05670 | $0.06356 | $87.59 | $6,356.42 |
| 2014-11-07 | $0.06366 | $0.07362 | $0.06316 | $0.06885 | $37.22 | $6,885.09 |
| 2014-11-08 | $0.06881 | $0.08407 | $0.06671 | $0.06933 | $58.32 | $6,932.84 |
| 2014-11-09 | $0.06931 | $0.1014 | $0.06928 | $0.08127 | $84.93 | $8,127.18 |
| 2014-11-10 | $0.08105 | $0.08801 | $0.06896 | $0.07081 | $125.73 | $7,080.82 |
| 2014-11-11 | $0.07060 | $0.08256 | $0.06015 | $0.06263 | $174.49 | $6,263.42 |
| 2014-11-12 | $0.06268 | $0.1440 | $0.05614 | $0.07433 | $107.03 | $7,432.82 |
| 2014-11-13 | $0.07498 | $0.1205 | $0.04859 | $0.05661 | $314.49 | $5,661.45 |
| 2014-11-14 | $0.05630 | $0.05666 | $0.03246 | $0.05313 | $83.24 | $5,313.28 |
| 2014-11-15 | $0.05338 | $0.05416 | $0.02957 | $0.04030 | $91.25 | $4,030.27 |
| 2014-11-16 | $0.04015 | $0.04892 | $0.03699 | $0.03886 | $12.97 | $3,886.09 |
| 2014-11-17 | $0.03891 | $0.04046 | $0.03256 | $0.03444 | $15.59 | $3,443.55 |
| 2014-11-18 | $0.03474 | $0.03596 | $0.03172 | $0.03185 | $12.15 | $3,185.07 |
| 2014-11-19 | $0.03174 | $0.04453 | $0.03009 | $0.03437 | $26.21 | $3,436.94 |
| 2014-11-20 | $0.03435 | $0.08850 | $0.01683 | $0.08841 | $40.19 | $8,840.57 |
| 2014-11-21 | $0.08842 | $0.08842 | $0.02810 | $0.02821 | $21.84 | $2,820.96 |
| 2014-11-22 | $0.02827 | $0.03094 | $0.02789 | $0.02816 | $14.34 | $2,816.37 |
| 2014-11-23 | $0.02818 | $0.03286 | $0.02818 | $0.03073 | $29.74 | $3,073.04 |
| 2014-11-24 | $0.03068 | $0.03382 | $0.03047 | $0.03215 | $13.79 | $3,214.79 |
| 2014-11-25 | $0.03215 | $0.03266 | $0.02630 | $0.02633 | $14.25 | $2,632.74 |
| 2014-11-26 | $0.02637 | $0.05677 | $0.01912 | $0.05677 | $10.11 | $5,677.27 |
| 2014-11-27 | $0.05710 | $0.05871 | $0.02038 | $0.02600 | $20.06 | $2,600.07 |
| 2014-11-28 | $0.02598 | $0.03028 | $0.02540 | $0.02842 | $11.34 | $2,841.61 |
| 2014-11-29 | $0.02839 | $0.03151 | $0.02625 | $0.02743 | $23.74 | $2,742.63 |
| 2014-11-30 | $0.02743 | $0.03590 | $0.02631 | $0.03581 | $29.61 | $3,580.68 |