LemurCoin LMR
Xếp hạng #?
03:34:17 13/10/2015
LemurCoin (LMR)
Không hoạt động
Lịch sử giá LemurCoin (LMR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.007777 | $0.008136 | $0.007651 | $0.008096 | $4.28 | $809.60 |
| 2015-03-02 | $0.008091 | $0.008104 | $0.005561 | $0.005918 | $64.06 | $591.84 |
| 2015-03-03 | $0.005920 | $0.009869 | $0.005375 | $0.006812 | $14.03 | $681.16 |
| 2015-03-04 | $0.006780 | $0.01645 | $0.006331 | $0.01613 | $4.67 | $1,612.85 |
| 2015-03-05 | $0.01611 | $0.01616 | $0.005881 | $0.006491 | $282.69 | $649.15 |
| 2015-03-06 | $0.006491 | $0.01117 | $0.006470 | $0.008336 | $118.75 | $833.65 |
| 2015-03-07 | $0.008336 | $0.01218 | $0.006472 | $0.006499 | $0.6401 | $649.88 |
| 2015-03-08 | $0.006501 | $0.01656 | $0.006349 | $0.006859 | $0.2428 | $685.88 |
| 2015-03-09 | $0.006870 | $0.01574 | $0.006765 | $0.01133 | $19.37 | $1,133.49 |
| 2015-03-10 | $0.01133 | $0.01174 | $0.005062 | $0.005079 | $2.82 | $507.92 |
| 2015-03-11 | $0.005080 | $0.01582 | $0.005062 | $0.01179 | $82.05 | $1,178.71 |
| 2015-03-12 | $0.01179 | $0.01184 | $0.01065 | $0.01066 | $3.37 | $1,066.43 |
| 2015-03-13 | $0.01064 | $0.01066 | $0.007890 | $0.008265 | $0.7132 | $826.48 |
| 2015-03-14 | $0.008864 | $0.01005 | $0.004246 | $0.01003 | $12.35 | $1,002.55 |
| 2015-03-15 | $0.01001 | $0.01015 | $0.009023 | $0.009038 | $0.8699 | $903.81 |
| 2015-03-16 | $0.009063 | $0.009241 | $0.007770 | $0.007771 | $2.84 | $777.11 |
| 2015-03-17 | $0.007773 | $0.007795 | $0.007129 | $0.007157 | $1.71 | $715.67 |
| 2015-03-18 | $0.007158 | $0.01327 | $0.007106 | $0.009890 | $9.29 | $988.98 |
| 2015-03-19 | $0.009876 | $0.009879 | $0.007567 | $0.007820 | $0.4680 | $781.96 |
| 2015-03-20 | $0.007825 | $0.01077 | $0.007814 | $0.01074 | $482.98 | $1,073.87 |
| 2015-03-21 | $0.01074 | $0.07217 | $0.01049 | $0.01681 | $232.74 | $1,681.49 |
| 2015-03-22 | $0.01681 | $0.05591 | $0.01159 | $0.02144 | $170.43 | $2,143.58 |
| 2015-03-23 | $0.02144 | $0.02365 | $0.008200 | $0.008219 | $194.64 | $821.90 |
| 2015-03-24 | $0.008221 | $0.01087 | $0.006694 | $0.01073 | $6.55 | $1,072.83 |
| 2015-03-25 | $0.01075 | $0.01085 | $0.008634 | $0.008758 | $6.00 | $875.77 |
| 2015-03-26 | $0.008762 | $0.009177 | $0.006463 | $0.008296 | $3.47 | $829.60 |
| 2015-03-27 | $0.008298 | $0.009366 | $0.007365 | $0.007856 | $1.77 | $785.61 |
| 2015-03-28 | $0.007855 | $0.008773 | $0.007853 | $0.008729 | $1.67 | $872.90 |
| 2015-03-29 | $0.008724 | $0.02032 | $0.007620 | $0.007993 | $0.02707 | $799.28 |
| 2015-03-30 | $0.007993 | $0.007996 | $0.006209 | $0.006326 | $1.31 | $632.59 |
| 2015-03-31 | $0.006321 | $0.007407 | $0.006315 | $0.007271 | $1.06 | $727.06 |