LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00005293 | $0.00005293 | $0.00003639 | $0.00005193 | $4.42 | $516.63 |
| 2019-12-02 | $0.00005192 | $0.00005235 | $0.00004346 | $0.00004386 | $0.04250 | $436.33 |
| 2019-12-03 | $0.00004390 | $0.00007474 | $0.00004321 | $0.00007308 | $1.00 | $727.10 |
| 2019-12-04 | $0.00007307 | $0.00007308 | $0.00006488 | $0.00006521 | $0.3456 | $648.75 |
| 2019-12-05 | $0.00006521 | $0.00006632 | $0.00004430 | $0.00004471 | $0.1121 | $444.83 |
| 2019-12-06 | $0.00004471 | $0.00004543 | $0.00004427 | $0.00004529 | $0.1093 | $450.65 |
| 2019-12-07 | $0.00004530 | $0.00004560 | $0.00004514 | $0.00004529 | $0.04998 | $450.65 |
| 2019-12-08 | $0.00004529 | $0.00004586 | $0.00003020 | $0.00003024 | $0.1812 | $300.89 |
| 2019-12-09 | $0.00003025 | $0.00003051 | $0.00002944 | $0.00002957 | $1.06 | $294.24 |
| 2019-12-10 | $0.00002958 | $0.00002974 | $0.00002895 | $0.00002912 | $0.1023 | $289.71 |
| 2019-12-11 | $0.00002912 | $0.00002934 | $0.00002875 | $0.00002885 | $0.09345 | $287.07 |
| 2019-12-12 | $0.00002886 | $0.00005069 | $0.00002864 | $0.00002897 | $0.6085 | $288.27 |
| 2019-12-13 | $0.00002897 | $0.00002917 | $0.00002888 | $0.00002906 | $0.7250 | $289.10 |
| 2019-12-14 | $0.00002906 | $0.00005724 | $0.00002836 | $0.00003564 | $2.20 | $354.56 |
| 2019-12-15 | $0.00003564 | $0.00003593 | $0.00003527 | $0.00003575 | $0.9054 | $355.71 |
| 2019-12-16 | $0.00003575 | $0.00003588 | $0.00003448 | $0.00003464 | $0.02549 | $344.68 |
| 2019-12-17 | $0.00003464 | $0.00005979 | $0.00003460 | $0.00005945 | $2.18 | $591.51 |
| 2019-12-18 | $0.00005945 | $0.0001098 | $0.00004571 | $0.0001094 | $5.64 | $1,088.36 |
| 2019-12-19 | $0.0001094 | $0.0001103 | $0.00005628 | $0.00005769 | $2.33 | $574.02 |
| 2019-12-20 | $0.00005769 | $0.00005787 | $0.00005008 | $0.00005776 | $0.1547 | $574.70 |
| 2019-12-21 | $0.00005773 | $0.00005777 | $0.00005725 | $0.00005751 | $0.1021 | $572.22 |
| 2019-12-22 | $0.00005751 | $0.00006013 | $0.00005041 | $0.00006006 | $0.6864 | $597.58 |
| 2019-12-23 | $0.00006006 | $0.00006123 | $0.00005860 | $0.00005882 | $0.07604 | $585.23 |
| 2019-12-24 | $0.00005884 | $0.00006009 | $0.00005809 | $0.00005857 | $0.1542 | $582.74 |
| 2019-12-25 | $0.00005851 | $0.00005889 | $0.00005783 | $0.00005804 | $0 | $577.45 |
| 2019-12-26 | $0.00005804 | $0.00005868 | $0.00005771 | $0.00005789 | $0.2094 | $575.97 |
| 2019-12-27 | $0.00005789 | $0.00005901 | $0.00005747 | $0.00005830 | $0.07415 | $580.07 |
| 2019-12-28 | $0.00005831 | $0.00005923 | $0.00005827 | $0.00005848 | $0.2908 | $581.85 |
| 2019-12-29 | $0.00005850 | $0.00006020 | $0.00005837 | $0.00005932 | $0.2593 | $590.23 |
| 2019-12-30 | $0.00005939 | $0.00005965 | $0.00005820 | $0.00005836 | $0.5783 | $580.65 |
| 2019-12-31 | $0.00005832 | $0.00005832 | $0.00005015 | $0.00005035 | $2.35 | $500.92 |