LemurCoin LMR
Xếp hạng #?
03:34:17 13/10/2015
LemurCoin (LMR)
Không hoạt động
Lịch sử giá LemurCoin (LMR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.007273 | $0.007981 | $0.007266 | $0.007798 | $0.06989 | $779.77 |
| 2015-04-02 | $0.007797 | $0.008035 | $0.007739 | $0.007978 | $0.3814 | $797.80 |
| 2015-04-03 | $0.007977 | $0.007988 | $0.006510 | $0.006510 | $12.78 | $651.02 |
| 2015-04-04 | $0.006510 | $0.007037 | $0.006418 | $0.006813 | $1.94 | $681.31 |
| 2015-04-05 | $0.006810 | $0.009111 | $0.006725 | $0.008084 | $8.75 | $808.45 |
| 2015-04-06 | $0.008093 | $0.008098 | $0.006798 | $0.006807 | $8.54 | $680.66 |
| 2015-04-07 | $0.006806 | $0.008586 | $0.006574 | $0.008223 | $0.7140 | $822.30 |
| 2015-04-08 | $0.008222 | $0.008222 | $0.006432 | $0.006801 | $2.95 | $680.14 |
| 2015-04-09 | $0.006722 | $0.007695 | $0.005866 | $0.005873 | $1.00 | $587.27 |
| 2015-04-10 | $0.005873 | $0.006130 | $0.005550 | $0.005597 | $18.82 | $559.73 |
| 2015-04-11 | $0.005602 | $0.006111 | $0.004475 | $0.006061 | $3.40 | $606.12 |
| 2015-04-12 | $0.006059 | $0.007111 | $0.004806 | $0.004808 | $5.54 | $480.79 |
| 2015-04-13 | $0.004810 | $0.006473 | $0.003300 | $0.003351 | $19.95 | $335.08 |
| 2015-04-14 | $0.003350 | $0.004006 | $0.003239 | $0.003571 | $15.93 | $357.14 |
| 2015-04-15 | $0.003571 | $0.003604 | $0.001543 | $0.001577 | $0.000003050 | $157.71 |
| 2015-04-16 | $0.001578 | $0.01679 | $0.001565 | $0.003129 | $3.66 | $312.90 |
| 2015-04-17 | $0.003128 | $0.008251 | $0.002171 | $0.008246 | $2.09 | $824.60 |
| 2015-04-18 | $0.008243 | $0.01107 | $0.004424 | $0.006715 | $49.60 | $671.51 |
| 2015-04-19 | $0.006713 | $0.006894 | $0.005452 | $0.005454 | $25.26 | $545.39 |
| 2015-04-20 | $0.005454 | $0.005608 | $0.004629 | $0.004646 | $2.76 | $464.61 |
| 2015-04-21 | $0.004646 | $0.008913 | $0.003724 | $0.003897 | $2.52 | $389.71 |
| 2015-04-22 | $0.003910 | $0.007668 | $0.003884 | $0.007552 | $18.91 | $755.18 |
| 2015-04-23 | $0.007561 | $0.008299 | $0.004962 | $0.007822 | $97.37 | $782.21 |
| 2015-04-24 | $0.007822 | $0.008817 | $0.006696 | $0.008800 | $226.69 | $879.97 |
| 2015-04-25 | $0.008802 | $0.008901 | $0.006175 | $0.006219 | $21.12 | $621.93 |
| 2015-04-26 | $0.006217 | $0.006232 | $0.003684 | $0.003790 | $29.03 | $378.98 |
| 2015-04-27 | $0.003790 | $0.008655 | $0.003159 | $0.005507 | $11.28 | $550.66 |
| 2015-04-28 | $0.005508 | $0.005513 | $0.005368 | $0.005438 | $11.01 | $543.82 |
| 2015-04-29 | $0.005441 | $0.005523 | $0.003818 | $0.003842 | $0.9641 | $384.20 |
| 2015-04-30 | $0.003839 | $0.004007 | $0.003662 | $0.003691 | $1.88 | $369.10 |