LemurCoin LMR
Xếp hạng #?
03:34:17 13/10/2015
LemurCoin (LMR)
Không hoạt động
Lịch sử giá LemurCoin (LMR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003693 | $0.003915 | $0.003601 | $0.003601 | $1.12 | $360.09 |
| 2015-05-02 | $0.003600 | $0.003939 | $0.002528 | $0.003927 | $3.38 | $392.74 |
| 2015-05-03 | $0.003926 | $0.003967 | $0.003272 | $0.003278 | $3.80 | $327.84 |
| 2015-05-04 | $0.003278 | $0.003305 | $0.002930 | $0.002945 | $2.61 | $294.45 |
| 2015-05-05 | $0.002945 | $0.002947 | $0.002859 | $0.002900 | $2.40 | $289.96 |
| 2015-05-06 | $0.002904 | $0.002904 | $0.002804 | $0.002807 | $2.05 | $280.71 |
| 2015-05-07 | $0.002811 | $0.002934 | $0.002797 | $0.002901 | $1.52 | $290.14 |
| 2015-05-08 | $0.002904 | $0.002973 | $0.002838 | $0.002954 | $2.23 | $295.38 |
| 2015-05-09 | $0.002953 | $0.003016 | $0.002940 | $0.002965 | $0.9967 | $296.53 |
| 2015-05-10 | $0.002963 | $0.007375 | $0.002415 | $0.002437 | $0.8996 | $243.74 |
| 2015-05-11 | $0.002435 | $0.002993 | $0.002408 | $0.002681 | $1.24 | $268.08 |
| 2015-05-12 | $0.002683 | $0.002979 | $0.002660 | $0.002671 | $4.39 | $267.13 |
| 2015-05-13 | $0.002667 | $0.002695 | $0.002600 | $0.002616 | $3.38 | $261.60 |
| 2015-05-14 | $0.002614 | $0.002767 | $0.002148 | $0.002174 | $1.10 | $217.41 |
| 2015-05-15 | $0.002175 | $0.003348 | $0.001248 | $0.001252 | $2.66 | $125.21 |
| 2015-05-16 | $0.001252 | $0.003055 | $0.0008569 | $0.002992 | $1.36 | $299.23 |
| 2015-05-17 | $0.002992 | $0.003172 | $0.0008077 | $0.001093 | $1.30 | $109.30 |
| 2015-05-18 | $0.001093 | $0.003008 | $0.0008509 | $0.001663 | $1.32 | $166.25 |
| 2015-05-19 | $0.001664 | $0.001669 | $0.0009225 | $0.001261 | $1.08 | $126.12 |
| 2015-05-20 | $0.001249 | $0.001287 | $0.001111 | $0.001287 | $0.9072 | $128.66 |
| 2015-05-21 | $0.001287 | $0.001287 | $0.0009560 | $0.001038 | $0.7529 | $103.85 |
| 2015-05-22 | $0.001023 | $0.001109 | $0.0009786 | $0.001108 | $1.02 | $110.78 |
| 2015-05-23 | $0.001099 | $0.001200 | $0.0009907 | $0.001129 | $0.8720 | $112.91 |
| 2015-05-24 | $0.001129 | $0.001208 | $0.001112 | $0.001151 | $0.5434 | $115.12 |
| 2015-05-25 | $0.001151 | $0.001184 | $0.0009469 | $0.0009491 | $0.1384 | $94.91 |
| 2015-05-26 | $0.0009491 | $0.001792 | $0.0009430 | $0.001586 | $0.5886 | $158.56 |
| 2015-05-27 | $0.001585 | $0.003027 | $0.001531 | $0.001944 | $1.37 | $194.43 |
| 2015-05-28 | $0.001944 | $0.002799 | $0.001167 | $0.002195 | $6.22 | $219.50 |
| 2015-05-29 | $0.001164 | $0.002299 | $0.001162 | $0.001523 | $2.25 | $152.27 |
| 2015-05-30 | $0.001522 | $0.001596 | $0.0009298 | $0.0009342 | $1.17 | $93.42 |
| 2015-05-31 | $0.0009336 | $0.001776 | $0.0009203 | $0.001771 | $7.39 | $177.15 |