LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005461 | $0.006311 | $0.005439 | $0.005622 | $452.54 | $1,395,523 |
| 2018-11-02 | $0.005622 | $0.006345 | $0.005622 | $0.006315 | $162.77 | $1,568,146 |
| 2018-11-03 | $0.006315 | $0.006631 | $0.005484 | $0.005484 | $9.93 | $1,362,060 |
| 2018-11-04 | $0.005484 | $0.006559 | $0.005456 | $0.005653 | $46.12 | $1,404,649 |
| 2018-11-05 | $0.005653 | $0.007535 | $0.005581 | $0.006768 | $388.41 | $1,682,525 |
| 2018-11-06 | $0.006796 | $0.007833 | $0.006612 | $0.007412 | $707.18 | $1,838,399 |
| 2018-11-07 | $0.007412 | $0.01011 | $0.007371 | $0.009859 | $1,278.90 | $2,452,925 |
| 2018-11-08 | $0.01009 | $0.01308 | $0.009609 | $0.01024 | $2,085.18 | $2,549,750 |
| 2018-11-09 | $0.01025 | $0.01243 | $0.01024 | $0.01087 | $712.96 | $2,706,058 |
| 2018-11-10 | $0.01087 | $0.01231 | $0.009213 | $0.009383 | $2,045.08 | $2,337,224 |
| 2018-11-11 | $0.009382 | $0.01317 | $0.009315 | $0.01312 | $381.67 | $3,268,363 |
| 2018-11-12 | $0.01303 | $0.01303 | $0.006088 | $0.007115 | $3,098.32 | $1,773,953 |
| 2018-11-13 | $0.007124 | $0.01177 | $0.007124 | $0.009476 | $1,065.90 | $2,363,367 |
| 2018-11-14 | $0.009448 | $0.01101 | $0.006588 | $0.006961 | $1,555.67 | $1,736,906 |
| 2018-11-15 | $0.006997 | $0.009511 | $0.006700 | $0.007661 | $216.85 | $1,912,022 |
| 2018-11-16 | $0.007659 | $0.009524 | $0.007505 | $0.008793 | $295.24 | $2,195,384 |
| 2018-11-17 | $0.008811 | $0.01096 | $0.008245 | $0.01085 | $2,932.09 | $2,711,102 |
| 2018-11-18 | $0.01089 | $0.01214 | $0.009373 | $0.01091 | $5,739.26 | $2,725,491 |
| 2018-11-19 | $0.01091 | $0.01109 | $0.008670 | $0.008762 | $1,885.21 | $2,190,525 |
| 2018-11-20 | $0.008711 | $0.01084 | $0.008247 | $0.009839 | $586.88 | $2,460,339 |
| 2018-11-21 | $0.009846 | $0.009866 | $0.007978 | $0.009143 | $945.43 | $2,287,079 |
| 2018-11-22 | $0.009109 | $0.009178 | $0.007550 | $0.007550 | $467.35 | $1,889,186 |
| 2018-11-23 | $0.007512 | $0.008913 | $0.006370 | $0.006481 | $1,009.30 | $1,622,227 |
| 2018-11-24 | $0.006476 | $0.008238 | $0.006391 | $0.006391 | $1,693.30 | $1,600,198 |
| 2018-11-25 | $0.006392 | $0.006983 | $0.005700 | $0.006925 | $1,069.87 | $1,734,349 |
| 2018-11-26 | $0.006923 | $0.007039 | $0.004873 | $0.005216 | $820.07 | $1,306,943 |
| 2018-11-27 | $0.005213 | $0.005869 | $0.005136 | $0.005813 | $973.79 | $1,457,390 |
| 2018-11-28 | $0.005818 | $0.006538 | $0.005818 | $0.006026 | $590.73 | $1,511,244 |
| 2018-11-29 | $0.006051 | $0.007034 | $0.005686 | $0.005922 | $793.37 | $1,485,922 |
| 2018-11-30 | $0.005936 | $0.006686 | $0.005441 | $0.006620 | $68.18 | $1,661,738 |