LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001471 | $0.0001483 | $0.0001461 | $0.0001481 | $7.57 | $1,473.00 |
| 2019-11-02 | $0.0001481 | $0.0001488 | $0.0001098 | $0.0001099 | $3.13 | $1,093.86 |
| 2019-11-03 | $0.0001100 | $0.0001106 | $0.0001045 | $0.0001099 | $0.8499 | $1,093.89 |
| 2019-11-04 | $0.0001098 | $0.0001100 | $0.0001009 | $0.0001036 | $2.66 | $1,030.62 |
| 2019-11-05 | $0.0001036 | $0.0001041 | $0.0001017 | $0.0001021 | $0.2538 | $1,015.99 |
| 2019-11-06 | $0.0001021 | $0.0001071 | $0.0001019 | $0.0001030 | $0.2940 | $1,024.41 |
| 2019-11-07 | $0.0001029 | $0.0001031 | $0.0001012 | $0.0001019 | $0.1018 | $1,014.23 |
| 2019-11-08 | $0.0001019 | $0.0001020 | $0.00009646 | $0.00009680 | $0.7731 | $963.14 |
| 2019-11-09 | $0.00009680 | $0.0001657 | $0.00008801 | $0.00008805 | $16.39 | $876.05 |
| 2019-11-10 | $0.00008804 | $0.00009104 | $0.00008796 | $0.00009058 | $19.84 | $901.19 |
| 2019-11-11 | $0.00009057 | $0.00009080 | $0.00008689 | $0.00008761 | $1.26 | $871.69 |
| 2019-11-12 | $0.00008762 | $0.00008870 | $0.00008687 | $0.00008812 | $0.1426 | $876.78 |
| 2019-11-13 | $0.00008814 | $0.00008840 | $0.00008754 | $0.00008809 | $6.52 | $876.44 |
| 2019-11-14 | $0.00008808 | $0.00008827 | $0.00006091 | $0.00006269 | $1.74 | $623.70 |
| 2019-11-15 | $0.00006269 | $0.00006281 | $0.00005934 | $0.00005939 | $0.07053 | $590.86 |
| 2019-11-16 | $0.00005940 | $0.00006028 | $0.00005924 | $0.00005984 | $0.1597 | $595.38 |
| 2019-11-17 | $0.00005984 | $0.00006115 | $0.00005953 | $0.00005997 | $5.50 | $596.61 |
| 2019-11-18 | $0.00005998 | $0.00006066 | $0.00005780 | $0.00005813 | $0.02184 | $578.31 |
| 2019-11-19 | $0.00005813 | $0.00006155 | $0.00005659 | $0.00006135 | $5.16 | $610.36 |
| 2019-11-20 | $0.00006135 | $0.00007898 | $0.00005673 | $0.00005687 | $1.24 | $565.80 |
| 2019-11-21 | $0.00005687 | $0.00009148 | $0.00005302 | $0.00005347 | $0.6616 | $532.02 |
| 2019-11-22 | $0.00005347 | $0.00009110 | $0.00005065 | $0.00005102 | $0.4250 | $507.65 |
| 2019-11-23 | $0.00005102 | $0.00007211 | $0.00005026 | $0.00007206 | $5.39 | $716.95 |
| 2019-11-24 | $0.00007206 | $0.00007211 | $0.00006438 | $0.00006438 | $0.1397 | $640.49 |
| 2019-11-25 | $0.00006438 | $0.00006457 | $0.00005047 | $0.00005093 | $0.4205 | $506.67 |
| 2019-11-26 | $0.00005090 | $0.00005236 | $0.00004962 | $0.00005050 | $0.08270 | $502.46 |
| 2019-11-27 | $0.00004995 | $0.00008297 | $0.00004866 | $0.00008275 | $2.15 | $823.34 |
| 2019-11-28 | $0.00008281 | $0.00008354 | $0.00005205 | $0.00005218 | $1.41 | $519.13 |
| 2019-11-29 | $0.00005218 | $0.00005450 | $0.00005212 | $0.00005430 | $3.74 | $540.26 |
| 2019-11-30 | $0.00005430 | $0.00005492 | $0.00005246 | $0.00005292 | $0.07607 | $526.51 |