LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003765 | $0.003769 | $0.001703 | $0.002138 | $10.24 | $576,586 |
| 2019-06-02 | $0.002138 | $0.002528 | $0.002138 | $0.002460 | $303.52 | $663,716 |
| 2019-06-03 | $0.002460 | $0.003069 | $0.002030 | $0.002043 | $164.31 | $551,454 |
| 2019-06-04 | $0.002041 | $0.002041 | $0.001875 | $0.001919 | $3.76 | $517,920 |
| 2019-06-05 | $0.001921 | $0.001973 | $0.001897 | $0.001947 | $224.34 | $525,786 |
| 2019-06-06 | $0.001948 | $0.001974 | $0.001150 | $0.001472 | $204.79 | $397,473 |
| 2019-06-07 | $0.001471 | $0.002411 | $0.001464 | $0.002382 | $253.25 | $643,281 |
| 2019-06-08 | $0.002381 | $0.003345 | $0.001803 | $0.003328 | $0.4459 | $898,932 |
| 2019-06-09 | $0.003328 | $0.003343 | $0.001282 | $0.001303 | $36.14 | $352,114 |
| 2019-06-10 | $0.001300 | $0.001599 | $0.001282 | $0.001598 | $27.97 | $432,163 |
| 2019-06-11 | $0.001600 | $0.003427 | $0.001587 | $0.001659 | $70.32 | $448,600 |
| 2019-06-12 | $0.001659 | $0.001721 | $0.001645 | $0.001706 | $1.79 | $461,457 |
| 2019-06-13 | $0.001707 | $0.002075 | $0.001694 | $0.002055 | $7.49 | $555,977 |
| 2019-06-14 | $0.002056 | $0.002177 | $0.002042 | $0.002169 | $77.47 | $586,814 |
| 2019-06-15 | $0.002170 | $0.002315 | $0.002152 | $0.002313 | $32.95 | $626,092 |
| 2019-06-16 | $0.002313 | $0.002492 | $0.002099 | $0.002099 | $101.18 | $568,060 |
| 2019-06-17 | $0.002100 | $0.002162 | $0.002099 | $0.002153 | $0 | $583,167 |
| 2019-06-18 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $583,410 |
| 2019-06-19 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $583,726 |
| 2019-06-20 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $583,858 |
| 2019-06-21 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $583,961 |
| 2019-06-22 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,150 |
| 2019-06-23 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,253 |
| 2019-06-24 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,326 |
| 2019-06-25 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,442 |
| 2019-06-26 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,585 |
| 2019-06-27 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,771 |
| 2019-06-28 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,817 |
| 2019-06-29 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $584,936 |
| 2019-06-30 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $585,144 |