LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005081 | $0.005115 | $0.004227 | $0.004232 | $226.47 | $1,117,293 |
| 2019-04-02 | $0.004236 | $0.005180 | $0.004230 | $0.004869 | $852.31 | $1,285,740 |
| 2019-04-03 | $0.004871 | $0.006127 | $0.004089 | $0.005528 | $312.96 | $1,460,254 |
| 2019-04-04 | $0.005531 | $0.006165 | $0.003951 | $0.005156 | $1,219.35 | $1,362,140 |
| 2019-04-05 | $0.005155 | $0.005302 | $0.004025 | $0.004582 | $29.42 | $1,211,193 |
| 2019-04-06 | $0.004583 | $0.005010 | $0.004510 | $0.004563 | $335.73 | $1,206,530 |
| 2019-04-07 | $0.004559 | $0.005085 | $0.004405 | $0.004466 | $7.59 | $1,181,102 |
| 2019-04-08 | $0.004467 | $0.004954 | $0.004383 | $0.004941 | $159.32 | $1,307,490 |
| 2019-04-09 | $0.004941 | $0.005019 | $0.004373 | $0.004985 | $2,201.16 | $1,319,350 |
| 2019-04-10 | $0.004983 | $0.006099 | $0.004798 | $0.004942 | $309.34 | $1,308,216 |
| 2019-04-11 | $0.004944 | $0.004967 | $0.004467 | $0.004516 | $2,073.59 | $1,195,766 |
| 2019-04-12 | $0.004515 | $0.006112 | $0.004497 | $0.005589 | $427.84 | $1,480,731 |
| 2019-04-13 | $0.005588 | $0.005627 | $0.004405 | $0.004462 | $163.29 | $1,182,174 |
| 2019-04-14 | $0.004462 | $0.005999 | $0.004417 | $0.004897 | $2.34 | $1,297,687 |
| 2019-04-15 | $0.004897 | $0.004926 | $0.004793 | $0.004814 | $0 | $1,276,018 |
| 2019-04-16 | $0.004814 | $0.004965 | $0.004787 | $0.004958 | $121.67 | $1,314,493 |
| 2019-04-17 | $0.004956 | $0.005311 | $0.004952 | $0.005193 | $8.94 | $1,377,423 |
| 2019-04-18 | $0.005193 | $0.005202 | $0.005126 | $0.005178 | $5.17 | $1,373,923 |
| 2019-04-19 | $0.005178 | $0.005181 | $0.004943 | $0.004967 | $4.20 | $1,318,220 |
| 2019-04-20 | $0.004969 | $0.005350 | $0.004942 | $0.005111 | $40.99 | $1,356,526 |
| 2019-04-21 | $0.005111 | $0.005313 | $0.004994 | $0.005044 | $18.85 | $1,339,295 |
| 2019-04-22 | $0.005042 | $0.005045 | $0.004781 | $0.004835 | $0 | $1,284,170 |
| 2019-04-23 | $0.004835 | $0.005665 | $0.004835 | $0.005600 | $1,737.47 | $1,487,930 |
| 2019-04-24 | $0.005600 | $0.006016 | $0.005285 | $0.005822 | $837.77 | $1,548,256 |
| 2019-04-25 | $0.005822 | $0.005950 | $0.005256 | $0.005336 | $3,468.71 | $1,421,178 |
| 2019-04-26 | $0.005354 | $0.005710 | $0.004951 | $0.005049 | $2,385.15 | $1,346,557 |
| 2019-04-27 | $0.005052 | $0.005774 | $0.004671 | $0.004839 | $6,715.99 | $1,290,963 |
| 2019-04-28 | $0.004840 | $0.005212 | $0.004800 | $0.005040 | $885.58 | $1,344,820 |
| 2019-04-29 | $0.005043 | $0.005299 | $0.004642 | $0.005242 | $60.24 | $1,399,264 |
| 2019-04-30 | $0.005242 | $0.005259 | $0.005022 | $0.005055 | $56.49 | $1,349,905 |