LemurCoin LMR
Xếp hạng #?
03:34:17 13/10/2015
LemurCoin (LMR)
Không hoạt động
Lịch sử giá LemurCoin (LMR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.03583 | $0.04143 | $0.02675 | $0.02917 | $29.50 | $2,917.17 |
| 2014-12-02 | $0.02917 | $0.04670 | $0.02733 | $0.02745 | $24.42 | $2,745.47 |
| 2014-12-03 | $0.02748 | $0.05452 | $0.02695 | $0.03624 | $68.87 | $3,623.72 |
| 2014-12-04 | $0.03631 | $0.05402 | $0.03625 | $0.03813 | $48.35 | $3,812.83 |
| 2014-12-05 | $0.03811 | $0.04036 | $0.02665 | $0.02731 | $102.69 | $2,731.05 |
| 2014-12-06 | $0.02730 | $0.04004 | $0.02681 | $0.02729 | $41.00 | $2,728.87 |
| 2014-12-07 | $0.02729 | $0.02751 | $0.02711 | $0.02734 | $12.41 | $2,734.46 |
| 2014-12-08 | $0.02734 | $0.02938 | $0.02606 | $0.02606 | $25.83 | $2,605.78 |
| 2014-12-09 | $0.02606 | $0.03787 | $0.02496 | $0.03770 | $203.35 | $3,769.62 |
| 2014-12-10 | $0.03769 | $0.03771 | $0.02938 | $0.03036 | $24.24 | $3,035.62 |
| 2014-12-11 | $0.03018 | $0.04727 | $0.009651 | $0.01771 | $278.14 | $1,770.60 |
| 2014-12-12 | $0.01773 | $0.02652 | $0.01773 | $0.02593 | $24.10 | $2,592.69 |
| 2014-12-13 | $0.02591 | $0.03457 | $0.01767 | $0.02289 | $0.9665 | $2,289.38 |
| 2014-12-14 | $0.02285 | $0.04034 | $0.006158 | $0.01140 | $10.24 | $1,140.45 |
| 2014-12-15 | $0.01140 | $0.03791 | $0.01126 | $0.03776 | $22.77 | $3,776.01 |
| 2014-12-16 | $0.03780 | $0.03782 | $0.02271 | $0.02271 | $16.63 | $2,271.27 |
| 2014-12-17 | $0.02270 | $0.03148 | $0.02193 | $0.02238 | $18.18 | $2,237.84 |
| 2014-12-18 | $0.02238 | $0.02264 | $0.02129 | $0.02196 | $7.61 | $2,195.96 |
| 2014-12-19 | $0.02194 | $0.02198 | $0.01668 | $0.01711 | $34.58 | $1,711.27 |
| 2014-12-20 | $0.01710 | $0.02400 | $0.01703 | $0.01874 | $24.73 | $1,873.90 |
| 2014-12-21 | $0.01872 | $0.02068 | $0.01739 | $0.02042 | $85.79 | $2,041.94 |
| 2014-12-22 | $0.02043 | $0.02460 | $0.01958 | $0.02080 | $12.31 | $2,080.26 |
| 2014-12-23 | $0.02081 | $0.02607 | $0.02005 | $0.02604 | $345.86 | $2,603.62 |
| 2014-12-24 | $0.02602 | $0.02605 | $0.01931 | $0.02096 | $164.48 | $2,096.01 |
| 2014-12-25 | $0.02094 | $0.02477 | $0.01908 | $0.02470 | $17.64 | $2,469.76 |
| 2014-12-26 | $0.01986 | $0.02422 | $0.01905 | $0.01971 | $186.72 | $1,971.15 |
| 2014-12-27 | $0.01969 | $0.01977 | $0.01875 | $0.01896 | $3.68 | $1,896.04 |
| 2014-12-28 | $0.01898 | $0.02261 | $0.01871 | $0.01908 | $22.37 | $1,907.88 |
| 2014-12-29 | $0.01911 | $0.02339 | $0.01882 | $0.01936 | $7.51 | $1,936.40 |
| 2014-12-30 | $0.01937 | $0.02165 | $0.01870 | $0.01874 | $27.79 | $1,873.62 |
| 2014-12-31 | $0.01875 | $0.01929 | $0.01871 | $0.01929 | $9.75 | $1,928.76 |