LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003224 | $0.003284 | $0.002850 | $0.002851 | $191.98 | $740,420 |
| 2019-03-02 | $0.002845 | $0.003068 | $0.002844 | $0.003064 | $188.07 | $796,060 |
| 2019-03-03 | $0.003060 | $0.003073 | $0.002887 | $0.002907 | $139.05 | $755,564 |
| 2019-03-04 | $0.002902 | $0.002923 | $0.002765 | $0.002782 | $86.05 | $723,321 |
| 2019-03-05 | $0.002783 | $0.003048 | $0.002771 | $0.003043 | $71.55 | $791,239 |
| 2019-03-06 | $0.003038 | $0.003049 | $0.002880 | $0.002887 | $18.82 | $750,904 |
| 2019-03-07 | $0.002891 | $0.003018 | $0.002855 | $0.002998 | $11.51 | $779,813 |
| 2019-03-08 | $0.003001 | $0.003778 | $0.002890 | $0.003041 | $38.71 | $791,185 |
| 2019-03-09 | $0.003039 | $0.004110 | $0.002915 | $0.002932 | $16.45 | $763,102 |
| 2019-03-10 | $0.002936 | $0.003882 | $0.002903 | $0.003867 | $47.61 | $1,006,830 |
| 2019-03-11 | $0.003870 | $0.003892 | $0.003199 | $0.003209 | $338.02 | $835,739 |
| 2019-03-12 | $0.003212 | $0.003533 | $0.002782 | $0.002927 | $59.46 | $762,560 |
| 2019-03-13 | $0.002934 | $0.003255 | $0.002915 | $0.003179 | $211.65 | $828,355 |
| 2019-03-14 | $0.003178 | $0.003408 | $0.003009 | $0.003058 | $34.88 | $797,657 |
| 2019-03-15 | $0.003056 | $0.003253 | $0.002943 | $0.003061 | $162.86 | $798,795 |
| 2019-03-16 | $0.003060 | $0.003207 | $0.003059 | $0.003199 | $220.13 | $835,103 |
| 2019-03-17 | $0.003200 | $0.003293 | $0.003010 | $0.003255 | $46.36 | $849,890 |
| 2019-03-18 | $0.003258 | $0.003514 | $0.003083 | $0.003502 | $229.08 | $914,540 |
| 2019-03-19 | $0.003504 | $0.003618 | $0.001703 | $0.001712 | $262.60 | $447,273 |
| 2019-03-20 | $0.001713 | $0.003229 | $0.001693 | $0.003220 | $76.61 | $841,313 |
| 2019-03-21 | $0.003224 | $0.003232 | $0.002523 | $0.002537 | $369.66 | $662,975 |
| 2019-03-22 | $0.002534 | $0.003167 | $0.002530 | $0.002747 | $132.14 | $718,725 |
| 2019-03-23 | $0.002745 | $0.003065 | $0.002532 | $0.003024 | $136.16 | $791,387 |
| 2019-03-24 | $0.003021 | $0.003383 | $0.003002 | $0.003372 | $69.37 | $882,871 |
| 2019-03-25 | $0.003378 | $0.003379 | $0.002923 | $0.002954 | $32.13 | $773,741 |
| 2019-03-26 | $0.002946 | $0.003639 | $0.002946 | $0.003619 | $0 | $948,295 |
| 2019-03-27 | $0.003619 | $0.003619 | $0.003052 | $0.003061 | $1.53 | $806,398 |
| 2019-03-28 | $0.003061 | $0.003774 | $0.003039 | $0.003742 | $537.55 | $986,349 |
| 2019-03-29 | $0.003742 | $0.004671 | $0.003584 | $0.004365 | $2,220.08 | $1,151,092 |
| 2019-03-30 | $0.004357 | $0.005256 | $0.004340 | $0.004512 | $1,257.79 | $1,190,104 |
| 2019-03-31 | $0.004512 | $0.005091 | $0.004493 | $0.005083 | $251.66 | $1,341,087 |