LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007983 | $0.009459 | $0.007785 | $0.008728 | $24,330.20 | $2,137,745 |
| 2018-10-02 | $0.008703 | $0.009733 | $0.008145 | $0.008234 | $22,552.40 | $2,017,584 |
| 2018-10-03 | $0.008238 | $0.009764 | $0.008027 | $0.009025 | $22,512.40 | $2,212,044 |
| 2018-10-04 | $0.009036 | $0.009887 | $0.008848 | $0.009169 | $5,464.26 | $2,247,832 |
| 2018-10-05 | $0.009193 | $0.009203 | $0.007913 | $0.008290 | $5,556.36 | $2,032,897 |
| 2018-10-06 | $0.008308 | $0.008537 | $0.006436 | $0.007300 | $24,122.60 | $1,790,652 |
| 2018-10-07 | $0.007327 | $0.007861 | $0.007012 | $0.007384 | $7,952.48 | $1,812,076 |
| 2018-10-08 | $0.007418 | $0.01019 | $0.007263 | $0.008352 | $34,100.50 | $2,050,730 |
| 2018-10-09 | $0.008381 | $0.01101 | $0.008304 | $0.01004 | $36,427.30 | $2,466,611 |
| 2018-10-10 | $0.01000 | $0.01307 | $0.009307 | $0.01072 | $48,514.10 | $2,637,625 |
| 2018-10-11 | $0.01062 | $0.01066 | $0.007517 | $0.008079 | $32,929.90 | $1,988,345 |
| 2018-10-12 | $0.008068 | $0.009077 | $0.006716 | $0.007652 | $13,260.00 | $1,883,877 |
| 2018-10-13 | $0.007653 | $0.007711 | $0.006300 | $0.006325 | $424.42 | $1,557,794 |
| 2018-10-14 | $0.006327 | $0.006359 | $0.006049 | $0.006073 | $297.38 | $1,496,163 |
| 2018-10-15 | $0.006080 | $0.009708 | $0.006011 | $0.007716 | $988.47 | $1,901,404 |
| 2018-10-16 | $0.007709 | $0.008778 | $0.005669 | $0.005684 | $177.48 | $1,401,290 |
| 2018-10-17 | $0.005704 | $0.006543 | $0.005478 | $0.006492 | $264.19 | $1,600,836 |
| 2018-10-18 | $0.006517 | $0.007369 | $0.005805 | $0.006024 | $580.99 | $1,486,399 |
| 2018-10-19 | $0.006023 | $0.007841 | $0.005994 | $0.006252 | $318.27 | $1,543,304 |
| 2018-10-20 | $0.006253 | $0.006796 | $0.005148 | $0.006796 | $761.19 | $1,678,063 |
| 2018-10-21 | $0.006798 | $0.006850 | $0.005217 | $0.005253 | $175.23 | $1,297,521 |
| 2018-10-22 | $0.005250 | $0.007636 | $0.004512 | $0.006611 | $1,030.50 | $1,633,617 |
| 2018-10-23 | $0.006610 | $0.006973 | $0.005573 | $0.006291 | $494.48 | $1,555,108 |
| 2018-10-24 | $0.006263 | $0.007375 | $0.006263 | $0.006450 | $605.21 | $1,594,864 |
| 2018-10-25 | $0.006453 | $0.007009 | $0.005800 | $0.006799 | $48.43 | $1,681,826 |
| 2018-10-26 | $0.006788 | $0.008060 | $0.006066 | $0.007580 | $594.77 | $1,875,975 |
| 2018-10-27 | $0.007551 | $0.008225 | $0.006373 | $0.006569 | $119.23 | $1,627,217 |
| 2018-10-28 | $0.006605 | $0.006612 | $0.006358 | $0.006418 | $553.89 | $1,590,409 |
| 2018-10-29 | $0.006386 | $0.006584 | $0.006171 | $0.006212 | $719.55 | $1,540,165 |
| 2018-10-30 | $0.006213 | $0.006404 | $0.006040 | $0.006376 | $448.74 | $1,581,396 |
| 2018-10-31 | $0.006396 | $0.007035 | $0.005231 | $0.005461 | $761.06 | $1,355,038 |