LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006639 | $0.007897 | $0.006288 | $0.006418 | $119.62 | $1,611,297 |
| 2018-12-02 | $0.006412 | $0.007979 | $0.006412 | $0.006568 | $68.28 | $1,649,781 |
| 2018-12-03 | $0.006606 | $0.006642 | $0.005516 | $0.005583 | $630.80 | $1,402,757 |
| 2018-12-04 | $0.005579 | $0.006735 | $0.005535 | $0.006639 | $191.44 | $1,668,680 |
| 2018-12-05 | $0.006646 | $0.006663 | $0.006010 | $0.006156 | $71.38 | $1,547,756 |
| 2018-12-06 | $0.006153 | $0.006243 | $0.005731 | $0.005891 | $340.66 | $1,482,272 |
| 2018-12-07 | $0.005881 | $0.005982 | $0.005414 | $0.005951 | $223.90 | $1,497,745 |
| 2018-12-08 | $0.005947 | $0.006102 | $0.005531 | $0.006044 | $70.70 | $1,521,760 |
| 2018-12-09 | $0.006027 | $0.006464 | $0.005611 | $0.005639 | $310.18 | $1,420,405 |
| 2018-12-10 | $0.005632 | $0.005787 | $0.005432 | $0.005676 | $228.86 | $1,430,267 |
| 2018-12-11 | $0.005669 | $0.005669 | $0.005059 | $0.005064 | $536.33 | $1,276,577 |
| 2018-12-12 | $0.005058 | $0.005388 | $0.004757 | $0.005237 | $56.36 | $1,320,540 |
| 2018-12-13 | $0.005240 | $0.005594 | $0.005163 | $0.005421 | $180.05 | $1,367,298 |
| 2018-12-14 | $0.005418 | $0.005449 | $0.005254 | $0.005343 | $34.63 | $1,348,155 |
| 2018-12-15 | $0.005347 | $0.005402 | $0.004425 | $0.004497 | $57.22 | $1,134,872 |
| 2018-12-16 | $0.004496 | $0.005458 | $0.004493 | $0.005393 | $38.17 | $1,361,294 |
| 2018-12-17 | $0.005398 | $0.005875 | $0.005140 | $0.005573 | $138.50 | $1,408,279 |
| 2018-12-18 | $0.005574 | $0.006296 | $0.005485 | $0.006296 | $101.00 | $1,591,497 |
| 2018-12-19 | $0.006316 | $0.006467 | $0.001078 | $0.003194 | $114.27 | $807,580 |
| 2018-12-20 | $0.003186 | $0.007428 | $0.003074 | $0.007428 | $14.90 | $1,878,689 |
| 2018-12-21 | $0.007405 | $0.007405 | $0.006083 | $0.006473 | $182.97 | $1,638,397 |
| 2018-12-22 | $0.006481 | $0.006509 | $0.005784 | $0.006330 | $38.34 | $1,602,525 |
| 2018-12-23 | $0.006344 | $0.007083 | $0.006123 | $0.006416 | $293.78 | $1,624,869 |
| 2018-12-24 | $0.006419 | $0.007110 | $0.005796 | $0.006003 | $167.77 | $1,521,003 |
| 2018-12-25 | $0.006010 | $0.006010 | $0.005633 | $0.005879 | $57.72 | $1,490,277 |
| 2018-12-26 | $0.005879 | $0.006220 | $0.005313 | $0.006192 | $135.09 | $1,570,449 |
| 2018-12-27 | $0.006188 | $0.006222 | $0.005799 | $0.005814 | $217.25 | $1,475,167 |
| 2018-12-28 | $0.005820 | $0.006209 | $0.005317 | $0.006169 | $234.72 | $1,565,735 |
| 2018-12-29 | $0.006179 | $0.006297 | $0.006006 | $0.006025 | $1,065.37 | $1,529,497 |
| 2018-12-30 | $0.006031 | $0.006142 | $0.005002 | $0.005081 | $170.10 | $1,290,473 |
| 2018-12-31 | $0.005088 | $0.005726 | $0.004997 | $0.005004 | $488.52 | $1,271,163 |