LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01335 | $0.01443 | $0.01269 | $0.01416 | $8,341.95 | $3,432,478 |
| 2018-09-02 | $0.01416 | $0.01471 | $0.01338 | $0.01400 | $3,184.21 | $3,394,031 |
| 2018-09-03 | $0.01399 | $0.01432 | $0.01345 | $0.01366 | $2,438.55 | $3,314,391 |
| 2018-09-04 | $0.01366 | $0.01513 | $0.01363 | $0.01455 | $6,597.64 | $3,530,118 |
| 2018-09-05 | $0.01456 | $0.01495 | $0.01227 | $0.01227 | $4,136.47 | $2,978,079 |
| 2018-09-06 | $0.01229 | $0.01325 | $0.01111 | $0.01236 | $16,268.70 | $3,002,215 |
| 2018-09-07 | $0.01235 | $0.01360 | $0.01224 | $0.01238 | $2,178.48 | $3,006,421 |
| 2018-09-08 | $0.01239 | $0.01279 | $0.01083 | $0.01083 | $2,272.02 | $2,632,053 |
| 2018-09-09 | $0.01083 | $0.01215 | $0.01083 | $0.01158 | $391.51 | $2,815,556 |
| 2018-09-10 | $0.01158 | $0.01175 | $0.01072 | $0.01149 | $4,979.80 | $2,794,723 |
| 2018-09-11 | $0.01151 | $0.01212 | $0.01078 | $0.01114 | $5,027.51 | $2,711,005 |
| 2018-09-12 | $0.01114 | $0.01129 | $0.01005 | $0.01064 | $1,414.28 | $2,590,536 |
| 2018-09-13 | $0.01065 | $0.01273 | $0.01047 | $0.01143 | $3,116.95 | $2,781,317 |
| 2018-09-14 | $0.01142 | $0.01462 | $0.01067 | $0.01293 | $14,234.50 | $3,149,748 |
| 2018-09-15 | $0.01292 | $0.01313 | $0.01235 | $0.01266 | $1,450.99 | $3,083,401 |
| 2018-09-16 | $0.01269 | $0.01272 | $0.01144 | $0.01208 | $4,197.56 | $2,944,241 |
| 2018-09-17 | $0.01211 | $0.01491 | $0.01152 | $0.01216 | $9,123.14 | $2,963,244 |
| 2018-09-18 | $0.01216 | $0.01583 | $0.01167 | $0.01403 | $37,792.60 | $3,421,343 |
| 2018-09-19 | $0.01385 | $0.01419 | $0.01274 | $0.01373 | $9,010.41 | $3,349,372 |
| 2018-09-20 | $0.01374 | $0.01605 | $0.01358 | $0.01471 | $15,313.00 | $3,589,874 |
| 2018-09-21 | $0.01400 | $0.01648 | $0.01400 | $0.01544 | $10,817.50 | $3,768,221 |
| 2018-09-22 | $0.01545 | $0.01612 | $0.01479 | $0.01488 | $9,429.36 | $3,634,541 |
| 2018-09-23 | $0.01516 | $0.01546 | $0.01451 | $0.01493 | $1,020.66 | $3,645,583 |
| 2018-09-24 | $0.01493 | $0.01991 | $0.01346 | $0.01693 | $35,620.20 | $4,137,707 |
| 2018-09-25 | $0.01692 | $0.01794 | $0.01510 | $0.01640 | $17,339.30 | $4,008,332 |
| 2018-09-26 | $0.01637 | $0.01961 | $0.01587 | $0.01785 | $25,654.90 | $4,364,185 |
| 2018-09-27 | $0.01787 | $0.01923 | $0.01749 | $0.01849 | $1,970.51 | $4,523,584 |
| 2018-09-28 | $0.01850 | $0.01949 | $0.007123 | $0.008623 | $77,289.10 | $2,110,343 |
| 2018-09-29 | $0.008288 | $0.009005 | $0.006579 | $0.007669 | $85,313.10 | $1,877,460 |
| 2018-09-30 | $0.007666 | $0.008607 | $0.007442 | $0.008007 | $23,718.10 | $1,960,852 |