LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00006012 | $0.00006057 | $0.00005073 | $0.00005137 | $2.84 | $511.13 |
| 2020-03-02 | $0.00005137 | $0.00005347 | $0.00005113 | $0.00005309 | $0.6945 | $528.19 |
| 2020-03-03 | $0.00005312 | $0.00005323 | $0.00004350 | $0.00004390 | $0.1946 | $436.80 |
| 2020-03-04 | $0.00004390 | $0.00004399 | $0.00003481 | $0.00003502 | $1.29 | $348.41 |
| 2020-03-05 | $0.00003502 | $0.00004573 | $0.00003502 | $0.00003634 | $1.10 | $361.55 |
| 2020-03-06 | $0.00003634 | $0.00005504 | $0.00003611 | $0.00005470 | $1.43 | $544.20 |
| 2020-03-07 | $0.00005472 | $0.00005480 | $0.00003555 | $0.00003561 | $2.14 | $354.28 |
| 2020-03-08 | $0.00003561 | $0.00003562 | $0.00002633 | $0.00003239 | $0.8006 | $322.21 |
| 2020-03-09 | $0.00003237 | $0.00003269 | $0.00003070 | $0.00003169 | $0.08606 | $315.25 |
| 2020-03-10 | $0.00003171 | $0.00003253 | $0.00003118 | $0.00003161 | $0.06094 | $314.45 |
| 2020-03-11 | $0.00003161 | $0.00003181 | $0.00003054 | $0.00003164 | $0.03028 | $314.81 |
| 2020-03-12 | $0.00003164 | $0.00003171 | $0.00001689 | $0.00001964 | $0.5269 | $195.45 |
| 2020-03-13 | $0.00001963 | $0.00002361 | $0.00001617 | $0.00002217 | $0.5544 | $220.62 |
| 2020-03-14 | $0.00002227 | $0.00002251 | $0.00002089 | $0.00002131 | $0 | $212.06 |
| 2020-03-15 | $0.00002131 | $0.00002131 | $0.00001553 | $0.00001609 | $0.1193 | $160.12 |
| 2020-03-16 | $0.00001609 | $0.00001609 | $0.00001359 | $0.00001500 | $0.3029 | $149.23 |
| 2020-03-17 | $0.00001500 | $0.00001612 | $0.00001491 | $0.00001570 | $0 | $156.24 |
| 2020-03-18 | $0.00001570 | $0.00001596 | $0.00001536 | $0.00001567 | $0.1258 | $155.86 |
| 2020-03-19 | $0.00001567 | $0.00001900 | $0.00001567 | $0.00001855 | $2.37 | $184.61 |
| 2020-03-20 | $0.00001855 | $0.00002050 | $0.00001166 | $0.00001241 | $0.6021 | $123.46 |
| 2020-03-21 | $0.00001241 | $0.00001864 | $0.00001185 | $0.00001851 | $0.09823 | $184.20 |
| 2020-03-22 | $0.00001853 | $0.00001910 | $0.00001758 | $0.00001809 | $0 | $179.96 |
| 2020-03-23 | $0.00001809 | $0.00001809 | $0.00001809 | $0.00001809 | $0 | $179.96 |
| 2020-03-24 | $0.00001809 | $0.00002040 | $0.00001809 | $0.00002021 | $1.11 | $201.06 |
| 2020-03-25 | $0.00002020 | $0.00002067 | $0.00001954 | $0.00002003 | $0.4394 | $199.25 |
| 2020-03-26 | $0.00002003 | $0.00002022 | $0.00001974 | $0.00002013 | $0.1393 | $200.31 |
| 2020-03-27 | $0.00002013 | $0.00002036 | $0.00001935 | $0.00001939 | $1.23 | $192.93 |
| 2020-03-28 | $0.00001940 | $0.00001940 | $0.00001835 | $0.00001872 | $0.2824 | $186.23 |
| 2020-03-29 | $0.00001872 | $0.00001872 | $0.00001773 | $0.00001774 | $1.64 | $176.53 |
| 2020-03-30 | $0.00001772 | $0.00001953 | $0.00001766 | $0.00001931 | $0.2746 | $192.17 |
| 2020-03-31 | $0.00001925 | $0.00002600 | $0.00001915 | $0.00002576 | $2.60 | $256.25 |