LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001311 | $0.001316 | $0.001289 | $0.001311 | $0 | $359,204 |
| 2019-08-02 | $0.001311 | $0.001311 | $0.001311 | $0.001311 | $0 | $359,319 |
| 2019-08-03 | $0.001311 | $0.001635 | $0.001311 | $0.001624 | $1.95 | $445,130 |
| 2019-08-04 | $0.001624 | $0.001652 | $0.001593 | $0.001646 | $18.74 | $451,268 |
| 2019-08-05 | $0.001645 | $0.002248 | $0.001644 | $0.002247 | $38.30 | $616,288 |
| 2019-08-06 | $0.002245 | $0.002246 | $0.001690 | $0.001721 | $103.80 | $472,225 |
| 2019-08-07 | $0.001721 | $0.001808 | $0.001715 | $0.001793 | $16.36 | $492,060 |
| 2019-08-08 | $0.001793 | $0.001798 | $0.001729 | $0.001755 | $0 | $481,880 |
| 2019-08-09 | $0.001755 | $0.001788 | $0.001755 | $0.001779 | $4.05 | $488,439 |
| 2019-08-10 | $0.001779 | $0.001788 | $0.001769 | $0.001776 | $0 | $487,728 |
| 2019-08-11 | $0.001776 | $0.001776 | $0.001707 | $0.001727 | $17.27 | $474,346 |
| 2019-08-12 | $0.001727 | $0.001728 | $0.001698 | $0.001711 | $0 | $470,140 |
| 2019-08-13 | $0.001711 | $0.001711 | $0.001711 | $0.001711 | $0 | $470,214 |
| 2019-08-14 | $0.001711 | $0.001711 | $0.001301 | $0.001306 | $295.33 | $358,871 |
| 2019-08-15 | $0.001306 | $0.001357 | $0.001254 | $0.001341 | $66.15 | $368,613 |
| 2019-08-16 | $0.001341 | $0.001353 | $0.001282 | $0.001315 | $0 | $361,442 |
| 2019-08-17 | $0.001315 | $0.001358 | $0.001307 | $0.001329 | $17.10 | $365,586 |
| 2019-08-18 | $0.001330 | $0.001359 | $0.001314 | $0.001343 | $1.07 | $369,495 |
| 2019-08-19 | $0.001344 | $0.001400 | $0.001339 | $0.001388 | $0 | $381,777 |
| 2019-08-20 | $0.001388 | $0.001409 | $0.001380 | $0.001399 | $6.70 | $384,900 |
| 2019-08-21 | $0.001399 | $0.001404 | $0.001319 | $0.001324 | $0 | $364,444 |
| 2019-08-22 | $0.001324 | $0.001324 | $0.001324 | $0.001324 | $0 | $364,525 |
| 2019-08-23 | $0.001324 | $0.001357 | $0.001324 | $0.001353 | $3.03 | $372,641 |
| 2019-08-24 | $0.001353 | $0.001354 | $0.001297 | $0.001308 | $0 | $360,389 |
| 2019-08-25 | $0.001308 | $0.001308 | $0.001308 | $0.001308 | $0 | $360,518 |
| 2019-08-26 | $0.001308 | $0.001308 | $0.001308 | $0.001308 | $0 | $360,578 |
| 2019-08-27 | $0.001308 | $0.001308 | $0.001308 | $0.001308 | $0 | $360,640 |
| 2019-08-28 | $0.001308 | $0.001308 | $0.001308 | $0.001308 | $0 | $360,774 |
| 2019-08-29 | $0.001308 | $0.001308 | $0.001308 | $0.001308 | $0 | $360,866 |
| 2019-08-30 | $0.001308 | $0.001308 | $0.001308 | $0.001308 | $0 | $360,921 |
| 2019-08-31 | $0.001308 | $0.001308 | $0.001237 | $0.001250 | $33.47 | $345,113 |