LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001251 | $0.001254 | $0.001249 | $0.001249 | $0 | $344,945 |
| 2019-09-02 | $0.001249 | $0.001249 | $0.001249 | $0.001249 | $0 | $345,624 |
| 2019-09-03 | $0.001249 | $0.001347 | $0.001135 | $0.001170 | $104.77 | $323,665 |
| 2019-09-04 | $0.001169 | $0.001291 | $0.001154 | $0.001271 | $1.06 | $351,782 |
| 2019-09-05 | $0.001271 | $0.001274 | $0.001261 | $0.001264 | $0 | $350,120 |
| 2019-09-06 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $350,163 |
| 2019-09-07 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $350,211 |
| 2019-09-08 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $350,291 |
| 2019-09-09 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $350,380 |
| 2019-09-10 | $0.001264 | $0.001264 | $0.001100 | $0.001113 | $9.55 | $308,533 |
| 2019-09-11 | $0.001113 | $0.001223 | $0.001108 | $0.001221 | $5.03 | $338,653 |
| 2019-09-12 | $0.001222 | $0.001243 | $0.001210 | $0.001241 | $0 | $344,220 |
| 2019-09-13 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0 | $344,258 |
| 2019-09-14 | $0.001241 | $0.001251 | $0.001234 | $0.001242 | $1.43 | $344,756 |
| 2019-09-15 | $0.001242 | $0.001245 | $0.001135 | $0.001138 | $34.46 | $315,823 |
| 2019-09-16 | $0.001138 | $0.001144 | $0.001119 | $0.001121 | $0 | $311,430 |
| 2019-09-17 | $0.001121 | $0.001121 | $0.0007152 | $0.0007156 | $272.85 | $198,751 |
| 2019-09-18 | $0.0007159 | $0.0007191 | $0.0007121 | $0.0007158 | $0 | $198,835 |
| 2019-09-19 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $198,860 |
| 2019-09-20 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $198,890 |
| 2019-09-21 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $198,932 |
| 2019-09-22 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $198,994 |
| 2019-09-23 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,020 |
| 2019-09-24 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,060 |
| 2019-09-25 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,085 |
| 2019-09-26 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,113 |
| 2019-09-27 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,206 |
| 2019-09-28 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,223 |
| 2019-09-29 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,242 |
| 2019-09-30 | $0.0007158 | $0.0007158 | $0.0007158 | $0.0007158 | $0 | $199,290 |