LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005014 | $0.005372 | $0.004151 | $0.005363 | $354.38 | $1,362,762 |
| 2019-01-02 | $0.005377 | $0.005657 | $0.005133 | $0.005628 | $617.11 | $1,431,016 |
| 2019-01-03 | $0.005633 | $0.005640 | $0.004250 | $0.004876 | $888.44 | $1,240,323 |
| 2019-01-04 | $0.004880 | $0.005137 | $0.004599 | $0.005004 | $353.59 | $1,273,196 |
| 2019-01-05 | $0.004998 | $0.005082 | $0.004981 | $0.004992 | $1,728.01 | $1,270,757 |
| 2019-01-06 | $0.004992 | $0.005198 | $0.004602 | $0.005179 | $1,843.06 | $1,318,654 |
| 2019-01-07 | $0.005180 | $0.005196 | $0.004461 | $0.004462 | $4,835.35 | $1,136,589 |
| 2019-01-08 | $0.004468 | $0.005987 | $0.004396 | $0.005742 | $819.49 | $1,463,171 |
| 2019-01-09 | $0.005752 | $0.005855 | $0.004493 | $0.004701 | $977.87 | $1,198,328 |
| 2019-01-10 | $0.004704 | $0.004934 | $0.004165 | $0.004242 | $305.62 | $1,081,482 |
| 2019-01-11 | $0.004241 | $0.004424 | $0.004131 | $0.004329 | $63.18 | $1,104,209 |
| 2019-01-12 | $0.004325 | $0.004341 | $0.004006 | $0.004133 | $560.80 | $1,054,517 |
| 2019-01-13 | $0.004129 | $0.004262 | $0.004069 | $0.004180 | $1,299.31 | $1,066,881 |
| 2019-01-14 | $0.004182 | $0.004681 | $0.004175 | $0.004670 | $399.23 | $1,192,656 |
| 2019-01-15 | $0.004667 | $0.004823 | $0.004513 | $0.004530 | $647.95 | $1,157,182 |
| 2019-01-16 | $0.004521 | $0.004560 | $0.004354 | $0.004381 | $161.86 | $1,119,459 |
| 2019-01-17 | $0.004381 | $0.004390 | $0.004350 | $0.004365 | $0 | $1,115,836 |
| 2019-01-18 | $0.004365 | $0.004410 | $0.004336 | $0.004356 | $226.22 | $1,113,807 |
| 2019-01-19 | $0.004357 | $0.004499 | $0.004348 | $0.004471 | $206.42 | $1,143,577 |
| 2019-01-20 | $0.004467 | $0.004597 | $0.004401 | $0.004423 | $203.49 | $1,131,380 |
| 2019-01-21 | $0.004855 | $0.006675 | $0.004323 | $0.004327 | $2,054.50 | $1,107,458 |
| 2019-01-22 | $0.004327 | $0.004330 | $0.004138 | $0.004145 | $46.23 | $1,061,278 |
| 2019-01-23 | $0.004145 | $0.004194 | $0.004123 | $0.004148 | $59.10 | $1,062,623 |
| 2019-01-24 | $0.004148 | $0.004293 | $0.002595 | $0.002740 | $1,351.84 | $702,269 |
| 2019-01-25 | $0.002749 | $0.004229 | $0.002744 | $0.004221 | $959.82 | $1,082,046 |
| 2019-01-26 | $0.004220 | $0.004229 | $0.003690 | $0.003941 | $380.08 | $1,010,615 |
| 2019-01-27 | $0.003942 | $0.003957 | $0.003022 | $0.003242 | $188.06 | $831,792 |
| 2019-01-28 | $0.003245 | $0.003837 | $0.003071 | $0.003086 | $245.31 | $791,978 |
| 2019-01-29 | $0.003088 | $0.003391 | $0.003075 | $0.003370 | $768.72 | $865,050 |
| 2019-01-30 | $0.003381 | $0.004093 | $0.003326 | $0.003337 | $1,081.60 | $856,940 |
| 2019-01-31 | $0.003336 | $0.004247 | $0.003332 | $0.003914 | $148.94 | $1,005,614 |