LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003918 | $0.004554 | $0.003879 | $0.004530 | $3.37 | $1,164,075 |
| 2019-02-02 | $0.004524 | $0.004537 | $0.003392 | $0.003586 | $301.00 | $921,778 |
| 2019-02-03 | $0.003586 | $0.004101 | $0.003531 | $0.003562 | $22.41 | $916,044 |
| 2019-02-04 | $0.003579 | $0.003628 | $0.003564 | $0.003602 | $40.58 | $926,785 |
| 2019-02-05 | $0.003590 | $0.003605 | $0.003571 | $0.003586 | $185.15 | $923,015 |
| 2019-02-06 | $0.003599 | $0.003599 | $0.003523 | $0.003544 | $287.95 | $912,430 |
| 2019-02-07 | $0.003545 | $0.003562 | $0.003527 | $0.003534 | $83.88 | $910,227 |
| 2019-02-08 | $0.003535 | $0.004239 | $0.003520 | $0.004204 | $77.99 | $1,082,997 |
| 2019-02-09 | $0.004204 | $0.004231 | $0.003753 | $0.003806 | $52.05 | $980,779 |
| 2019-02-10 | $0.003810 | $0.003845 | $0.003770 | $0.003845 | $81.40 | $991,429 |
| 2019-02-11 | $0.003845 | $0.004187 | $0.003496 | $0.003701 | $53.49 | $954,617 |
| 2019-02-12 | $0.003708 | $0.003816 | $0.003675 | $0.003793 | $74.53 | $978,578 |
| 2019-02-13 | $0.003791 | $0.003814 | $0.003478 | $0.003772 | $167.70 | $973,929 |
| 2019-02-14 | $0.003765 | $0.003784 | $0.003745 | $0.003753 | $1,731.08 | $969,438 |
| 2019-02-15 | $0.003758 | $0.003787 | $0.003141 | $0.003143 | $454.05 | $811,943 |
| 2019-02-16 | $0.003145 | $0.003830 | $0.003119 | $0.003811 | $1.91 | $984,760 |
| 2019-02-17 | $0.003811 | $0.003819 | $0.003360 | $0.003408 | $17.27 | $881,362 |
| 2019-02-18 | $0.003412 | $0.003475 | $0.003175 | $0.003366 | $8.58 | $870,891 |
| 2019-02-19 | $0.003370 | $0.004331 | $0.003366 | $0.003398 | $15.06 | $879,267 |
| 2019-02-20 | $0.003395 | $0.003572 | $0.003378 | $0.003502 | $114.67 | $906,569 |
| 2019-02-21 | $0.003501 | $0.003518 | $0.002992 | $0.003005 | $434.44 | $778,264 |
| 2019-02-22 | $0.003000 | $0.004305 | $0.002999 | $0.003262 | $4.83 | $845,001 |
| 2019-02-23 | $0.003256 | $0.003260 | $0.003066 | $0.003146 | $48.31 | $815,216 |
| 2019-02-24 | $0.003150 | $0.003202 | $0.002879 | $0.002909 | $0 | $754,064 |
| 2019-02-25 | $0.002909 | $0.003094 | $0.002909 | $0.003069 | $5.97 | $795,932 |
| 2019-02-26 | $0.003060 | $0.003103 | $0.002527 | $0.003087 | $473.63 | $800,718 |
| 2019-02-27 | $0.003090 | $0.003872 | $0.002905 | $0.002957 | $39.83 | $767,180 |
| 2019-02-28 | $0.002960 | $0.003272 | $0.002957 | $0.003224 | $74.95 | $837,037 |