LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0007158 | $0.0007158 | $0.00008327 | $0.00008337 | $205.45 | $23,215.93 |
| 2019-10-02 | $0.00008337 | $0.0001678 | $0.00008213 | $0.0001678 | $4.13 | $46,730.17 |
| 2019-10-03 | $0.0001677 | $0.0001682 | $0.0001627 | $0.0001651 | $6.66 | $46,004.93 |
| 2019-10-04 | $0.0001651 | $0.0002472 | $0.0001629 | $0.0001643 | $46.33 | $45,791.57 |
| 2019-10-05 | $0.0001640 | $0.0005735 | $0.0001634 | $0.0003256 | $115.87 | $90,734.40 |
| 2019-10-06 | $0.0003255 | $0.0003267 | $0.0003182 | $0.0003196 | $0.9126 | $89,095.03 |
| 2019-10-07 | $0.0003192 | $0.0004151 | $0.0003158 | $0.0004120 | $16.49 | $114,855 |
| 2019-10-08 | $0.0004118 | $0.0004166 | $0.0004089 | $0.0004115 | $15.11 | $114,744 |
| 2019-10-09 | $0.0004115 | $0.0004317 | $0.0004084 | $0.0004294 | $10.47 | $119,762 |
| 2019-10-10 | $0.0004295 | $0.0004309 | $0.0004253 | $0.0004291 | $86.29 | $119,685 |
| 2019-10-11 | $0.0004292 | $0.0004359 | $0.0004149 | $0.0004150 | $4.77 | $115,774 |
| 2019-10-12 | $0.0004152 | $0.0004199 | $0.0004149 | $0.0004176 | $0 | $116,588 |
| 2019-10-13 | $0.0004176 | $0.0004236 | $0.0004132 | $0.0004156 | $7.46 | $116,043 |
| 2019-10-14 | $0.0004156 | $0.0007554 | $0.0004143 | $0.0004186 | $44.82 | $116,911 |
| 2019-10-15 | $0.0004189 | $0.0004205 | $0.0004087 | $0.0004100 | $1.51 | $114,538 |
| 2019-10-16 | $0.0004100 | $0.0004107 | $0.0003986 | $0.0004021 | $1.48 | $112,333 |
| 2019-10-17 | $0.0004022 | $0.0004022 | $0.0004007 | $0.0004015 | $0 | $112,304 |
| 2019-10-18 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,320 |
| 2019-10-19 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,441 |
| 2019-10-20 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,466 |
| 2019-10-21 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,485 |
| 2019-10-22 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,511 |
| 2019-10-23 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,528 |
| 2019-10-24 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,540 |
| 2019-10-25 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,571 |
| 2019-10-26 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,591 |
| 2019-10-27 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,602 |
| 2019-10-28 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,630 |
| 2019-10-29 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,680 |
| 2019-10-30 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,696 |
| 2019-10-31 | $0.0004015 | $0.0004015 | $0.0004015 | $0.0004015 | $0 | $112,705 |