LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005054 | $0.005440 | $0.004516 | $0.004921 | $598.62 | $1,314,289 |
| 2019-05-02 | $0.004922 | $0.005294 | $0.004767 | $0.005175 | $552.17 | $1,382,443 |
| 2019-05-03 | $0.005174 | $0.005885 | $0.005157 | $0.005733 | $17.06 | $1,531,892 |
| 2019-05-04 | $0.005733 | $0.005859 | $0.005058 | $0.005153 | $0 | $1,378,056 |
| 2019-05-05 | $0.005153 | $0.005765 | $0.005153 | $0.005658 | $316.73 | $1,513,331 |
| 2019-05-06 | $0.005655 | $0.005664 | $0.004028 | $0.004081 | $0 | $1,091,949 |
| 2019-05-07 | $0.004081 | $0.004382 | $0.004081 | $0.004263 | $4.31 | $1,141,115 |
| 2019-05-08 | $0.004257 | $0.005151 | $0.004222 | $0.005135 | $259.01 | $1,375,318 |
| 2019-05-09 | $0.005135 | $0.005347 | $0.004905 | $0.004998 | $66.95 | $1,338,941 |
| 2019-05-10 | $0.004996 | $0.005659 | $0.004980 | $0.005606 | $1,082.42 | $1,502,281 |
| 2019-05-11 | $0.005606 | $0.006755 | $0.005603 | $0.006621 | $1,391.00 | $1,774,479 |
| 2019-05-12 | $0.006626 | $0.006649 | $0.005578 | $0.005642 | $5.64 | $1,512,796 |
| 2019-05-13 | $0.005642 | $0.007294 | $0.005573 | $0.005962 | $655.11 | $1,598,870 |
| 2019-05-14 | $0.005962 | $0.006387 | $0.005445 | $0.005676 | $288.12 | $1,522,461 |
| 2019-05-15 | $0.005673 | $0.006665 | $0.005458 | $0.005667 | $61.07 | $1,520,435 |
| 2019-05-16 | $0.005659 | $0.006694 | $0.004139 | $0.005674 | $16.54 | $1,522,700 |
| 2019-05-17 | $0.005672 | $0.005706 | $0.003892 | $0.004059 | $466.23 | $1,089,574 |
| 2019-05-18 | $0.004059 | $0.004503 | $0.003182 | $0.003187 | $71.46 | $855,831 |
| 2019-05-19 | $0.003189 | $0.005591 | $0.002998 | $0.005552 | $182.89 | $1,491,165 |
| 2019-05-20 | $0.005553 | $0.005553 | $0.002760 | $0.003110 | $96.23 | $835,384 |
| 2019-05-21 | $0.003109 | $0.004979 | $0.003060 | $0.004731 | $189.83 | $1,271,083 |
| 2019-05-22 | $0.004730 | $0.004758 | $0.003264 | $0.003291 | $788.85 | $884,430 |
| 2019-05-23 | $0.003291 | $0.003301 | $0.002376 | $0.002376 | $554.41 | $639,015 |
| 2019-05-24 | $0.002377 | $0.003360 | $0.002168 | $0.003268 | $247.78 | $879,321 |
| 2019-05-25 | $0.003268 | $0.004015 | $0.002625 | $0.003998 | $650.63 | $1,076,143 |
| 2019-05-26 | $0.003998 | $0.004643 | $0.003253 | $0.004250 | $134.57 | $1,144,037 |
| 2019-05-27 | $0.004251 | $0.004466 | $0.003488 | $0.003609 | $1.78 | $971,856 |
| 2019-05-28 | $0.003607 | $0.003879 | $0.003555 | $0.003878 | $110.44 | $1,044,425 |
| 2019-05-29 | $0.003877 | $0.005115 | $0.003616 | $0.005010 | $482.42 | $1,350,403 |
| 2019-05-30 | $0.005011 | $0.005063 | $0.002107 | $0.002145 | $1,246.63 | $578,240 |
| 2019-05-31 | $0.002145 | $0.004185 | $0.002107 | $0.003765 | $693.86 | $1,015,150 |