LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-07 | $0.008213 | $0.008272 | $0.006051 | $0.006275 | $205,171 | $0 |
| 2016-11-08 | $0.006275 | $0.007095 | $0.006275 | $0.006926 | $78,760.30 | $0 |
| 2016-11-09 | $0.006926 | $0.008365 | $0.006926 | $0.008035 | $128,228 | $248,428 |
| 2016-11-10 | $0.008033 | $0.01001 | $0.007591 | $0.007591 | $275,729 | $234,709 |
| 2016-11-11 | $0.007592 | $0.008357 | $0.007475 | $0.007507 | $79,932.10 | $232,095 |
| 2016-11-12 | $0.007505 | $0.007637 | $0.007398 | $0.007398 | $40,142.80 | $228,742 |
| 2016-11-13 | $0.007398 | $0.007912 | $0.007398 | $0.007632 | $32,027.50 | $235,958 |
| 2016-11-14 | $0.007632 | $0.007823 | $0.007483 | $0.007584 | $26,026.10 | $234,472 |
| 2016-11-15 | $0.007584 | $0.007745 | $0.007336 | $0.007482 | $30,894.20 | $231,334 |
| 2016-11-16 | $0.007482 | $0.007585 | $0.006572 | $0.006953 | $36,414.10 | $214,977 |
| 2016-11-17 | $0.006989 | $0.007197 | $0.006770 | $0.007085 | $16,551.60 | $219,037 |
| 2016-11-18 | $0.007084 | $0.007463 | $0.006916 | $0.007182 | $15,536.20 | $1,509,776 |
| 2016-11-19 | $0.007180 | $0.007253 | $0.006781 | $0.006781 | $12,677.10 | $1,425,295 |
| 2016-11-20 | $0.006781 | $0.007042 | $0.006781 | $0.006925 | $14,245.40 | $1,455,745 |
| 2016-11-21 | $0.006925 | $0.006925 | $0.006670 | $0.006689 | $13,072.60 | $1,406,125 |
| 2016-11-22 | $0.006690 | $0.006791 | $0.006109 | $0.006343 | $13,400.40 | $1,333,329 |
| 2016-11-23 | $0.006343 | $0.006427 | $0.005748 | $0.006165 | $9,532.77 | $1,295,868 |
| 2016-11-24 | $0.006161 | $0.007489 | $0.006161 | $0.007088 | $53,116.30 | $1,489,935 |
| 2016-11-25 | $0.007086 | $0.008068 | $0.006797 | $0.007776 | $56,558.00 | $1,634,636 |
| 2016-11-26 | $0.007776 | $0.008253 | $0.007399 | $0.007413 | $34,750.30 | $1,558,300 |
| 2016-11-27 | $0.007413 | $0.007601 | $0.006764 | $0.006836 | $16,925.20 | $1,436,930 |
| 2016-11-28 | $0.006836 | $0.007199 | $0.006836 | $0.007191 | $9,829.84 | $1,511,513 |
| 2016-11-29 | $0.007190 | $0.007747 | $0.006993 | $0.007537 | $18,397.50 | $1,584,407 |
| 2016-11-30 | $0.007537 | $0.007682 | $0.007248 | $0.007288 | $18,217.10 | $1,531,976 |