LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.007288 | $0.007581 | $0.006938 | $0.007334 | $39,989.10 | $1,541,717 |
| 2016-12-02 | $0.007333 | $0.009269 | $0.007333 | $0.008772 | $231,073 | $1,843,976 |
| 2016-12-03 | $0.009106 | $0.01422 | $0.009106 | $0.01258 | $1,112,960 | $2,644,161 |
| 2016-12-04 | $0.01220 | $0.01299 | $0.01076 | $0.01111 | $310,341 | $2,335,875 |
| 2016-12-05 | $0.01112 | $0.01134 | $0.009508 | $0.01022 | $160,666 | $2,147,869 |
| 2016-12-06 | $0.009941 | $0.01071 | $0.009477 | $0.009773 | $112,132 | $2,054,342 |
| 2016-12-07 | $0.009781 | $0.01004 | $0.008999 | $0.009316 | $64,320.00 | $1,958,271 |
| 2016-12-08 | $0.009316 | $0.009719 | $0.009066 | $0.009325 | $38,671.50 | $1,960,135 |
| 2016-12-09 | $0.009324 | $0.009845 | $0.009014 | $0.009195 | $47,989.40 | $1,932,855 |
| 2016-12-10 | $0.009196 | $0.009355 | $0.008397 | $0.008773 | $54,967.80 | $1,844,151 |
| 2016-12-11 | $0.008701 | $0.009129 | $0.008146 | $0.008335 | $62,996.60 | $1,751,957 |
| 2016-12-12 | $0.008318 | $0.009098 | $0.008317 | $0.008593 | $34,992.90 | $1,806,253 |
| 2016-12-13 | $0.008577 | $0.01098 | $0.008577 | $0.01016 | $86,101.70 | $2,134,983 |
| 2016-12-14 | $0.01007 | $0.01077 | $0.009277 | $0.009422 | $67,751.70 | $1,980,533 |
| 2016-12-15 | $0.009422 | $0.009738 | $0.008849 | $0.009185 | $31,696.90 | $1,930,776 |
| 2016-12-16 | $0.009187 | $0.009316 | $0.008397 | $0.008933 | $34,330.30 | $1,877,754 |
| 2016-12-17 | $0.008934 | $0.009755 | $0.008370 | $0.008628 | $82,153.30 | $1,813,564 |
| 2016-12-18 | $0.008628 | $0.01063 | $0.008037 | $0.009198 | $145,288 | $1,933,555 |
| 2016-12-19 | $0.009198 | $0.01296 | $0.009198 | $0.01244 | $391,376 | $2,614,733 |
| 2016-12-20 | $0.01245 | $0.01439 | $0.01103 | $0.01317 | $557,709 | $2,767,488 |
| 2016-12-21 | $0.01322 | $0.02242 | $0.01318 | $0.02078 | $1,727,550 | $4,368,867 |
| 2016-12-22 | $0.02080 | $0.02132 | $0.01453 | $0.01669 | $808,143 | $3,508,417 |
| 2016-12-23 | $0.01669 | $0.01914 | $0.01422 | $0.01799 | $525,865 | $3,782,607 |
| 2016-12-24 | $0.01771 | $0.04016 | $0.01743 | $0.03774 | $3,323,530 | $7,933,030 |
| 2016-12-25 | $0.03714 | $0.05642 | $0.03383 | $0.04658 | $6,905,480 | $9,790,901 |
| 2016-12-26 | $0.04708 | $0.04708 | $0.03398 | $0.03859 | $2,635,860 | $8,112,776 |
| 2016-12-27 | $0.03847 | $0.04344 | $0.03456 | $0.04027 | $1,508,200 | $8,464,595 |
| 2016-12-28 | $0.04028 | $0.04974 | $0.03988 | $0.04071 | $2,732,440 | $8,556,917 |
| 2016-12-29 | $0.04066 | $0.04071 | $0.02938 | $0.03453 | $2,195,020 | $7,258,379 |
| 2016-12-30 | $0.03466 | $0.03539 | $0.03058 | $0.03315 | $622,107 | $6,968,886 |
| 2016-12-31 | $0.03315 | $0.03360 | $0.02934 | $0.02976 | $408,354 | $6,255,809 |