LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0008412 | $0.0008508 | $0.0008384 | $0.0008468 | $0 | $251,817 |
| 2020-02-02 | $0.0008468 | $0.0008468 | $0.0008468 | $0.0008468 | $0 | $251,877 |
| 2020-02-03 | $0.0008468 | $0.0008468 | $0.0008468 | $0.0008468 | $0 | $251,978 |
| 2020-02-04 | $0.0008468 | $0.0008468 | $0.0008468 | $0.0008468 | $0 | $252,048 |
| 2020-02-05 | $0.0008468 | $0.0008468 | $0.0008468 | $0.0008468 | $0 | $252,107 |
| 2020-02-06 | $0.0008468 | $0.0008468 | $0.0007754 | $0.0007796 | $1.16 | $232,219 |
| 2020-02-07 | $0.0007796 | $0.0007873 | $0.0001947 | $0.0001961 | $1.90 | $58,414.34 |
| 2020-02-08 | $0.0001961 | $0.0001966 | $0.0001939 | $0.0001964 | $0 | $58,536.82 |
| 2020-02-09 | $0.0001964 | $0.0001964 | $0.0001964 | $0.0001964 | $0 | $58,561.25 |
| 2020-02-10 | $0.0001964 | $0.0001982 | $0.0001963 | $0.0001973 | $0.02644 | $58,834.69 |
| 2020-02-11 | $0.0001973 | $0.0001976 | $0.0001948 | $0.0001975 | $0 | $58,915.74 |
| 2020-02-12 | $0.0001975 | $0.0007281 | $0.0001975 | $0.0007245 | $20.74 | $216,174 |
| 2020-02-13 | $0.0007245 | $0.0007330 | $0.0002024 | $0.0004089 | $38.03 | $122,052 |
| 2020-02-14 | $0.0004090 | $0.0004136 | $0.0004055 | $0.0004123 | $0 | $123,092 |
| 2020-02-15 | $0.0004123 | $0.0005160 | $0.0004123 | $0.0004953 | $15.59 | $147,913 |
| 2020-02-16 | $0.0004953 | $0.0004968 | $0.0004939 | $0.0004960 | $0 | $148,194 |
| 2020-02-17 | $0.0004960 | $0.0004960 | $0.0004960 | $0.0004960 | $0 | $148,227 |
| 2020-02-18 | $0.0004960 | $0.0005088 | $0.0004817 | $0.0005074 | $10.10 | $151,689 |
| 2020-02-19 | $0.0005075 | $0.0005081 | $0.0005050 | $0.0005053 | $0 | $151,108 |
| 2020-02-20 | $0.0005053 | $0.0005053 | $0.0005053 | $0.0005053 | $0 | $151,143 |
| 2020-02-21 | $0.0005053 | $0.0005053 | $0.0005053 | $0.0005053 | $0 | $151,177 |
| 2020-02-22 | $0.0005053 | $0.0005053 | $0.0004804 | $0.0004838 | $7.49 | $144,798 |
| 2020-02-23 | $0.0004838 | $0.0004940 | $0.0004833 | $0.0004934 | $0 | $147,786 |
| 2020-02-24 | $0.0004934 | $0.0004934 | $0.0004934 | $0.0004934 | $0 | $147,824 |
| 2020-02-25 | $0.0004934 | $0.0004934 | $0.0004934 | $0.0004934 | $0 | $147,877 |
| 2020-02-26 | $0.0004934 | $0.0004934 | $0.0004934 | $0.0004934 | $0 | $147,923 |
| 2020-02-27 | $0.0004934 | $0.0004934 | $0.0004934 | $0.0004934 | $0 | $147,962 |
| 2020-02-28 | $0.0004933 | $0.0004933 | $0.0004933 | $0.0004933 | $0 | $147,998 |