LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02935 | $0.03023 | $0.02595 | $0.02700 | $608,884 | $5,674,909 |
| 2017-01-02 | $0.02700 | $0.03363 | $0.02684 | $0.02942 | $954,662 | $6,185,160 |
| 2017-01-03 | $0.02943 | $0.02986 | $0.02735 | $0.02805 | $333,576 | $5,896,969 |
| 2017-01-04 | $0.02818 | $0.02874 | $0.02182 | $0.02247 | $818,406 | $4,722,662 |
| 2017-01-05 | $0.02219 | $0.02277 | $0.01813 | $0.01982 | $732,496 | $4,165,474 |
| 2017-01-06 | $0.01982 | $0.02145 | $0.01736 | $0.01866 | $284,020 | $3,921,594 |
| 2017-01-07 | $0.01866 | $0.02165 | $0.01536 | $0.02094 | $786,496 | $4,402,164 |
| 2017-01-08 | $0.02133 | $0.02647 | $0.02067 | $0.02512 | $1,689,490 | $5,279,410 |
| 2017-01-09 | $0.02512 | $0.02545 | $0.02109 | $0.02224 | $586,172 | $4,674,778 |
| 2017-01-10 | $0.02224 | $0.02256 | $0.02117 | $0.02244 | $212,692 | $4,716,398 |
| 2017-01-11 | $0.02244 | $0.02244 | $0.01747 | $0.01803 | $424,514 | $3,790,658 |
| 2017-01-12 | $0.01821 | $0.02053 | $0.01694 | $0.01971 | $260,440 | $4,143,507 |
| 2017-01-13 | $0.01986 | $0.02031 | $0.01852 | $0.01866 | $182,716 | $3,922,708 |
| 2017-01-14 | $0.01866 | $0.02268 | $0.01815 | $0.02235 | $3,427.26 | $4,698,300 |
| 2017-01-15 | $0.02234 | $0.02263 | $0.02193 | $0.02259 | $3,493.41 | $4,748,959 |
| 2017-01-16 | $0.02259 | $0.02587 | $0.02168 | $0.02577 | $3,575.76 | $5,417,199 |
| 2017-01-17 | $0.02578 | $0.02579 | $0.02094 | $0.02278 | $4,014.78 | $4,789,192 |
| 2017-01-18 | $0.02283 | $0.02304 | $0.01825 | $0.01885 | $3,462.47 | $3,962,248 |
| 2017-01-19 | $0.01885 | $0.01963 | $0.01885 | $0.01945 | $3,751.05 | $4,087,635 |
| 2017-01-20 | $0.01944 | $0.01944 | $0.01888 | $0.01907 | $4,007.28 | $4,009,229 |
| 2017-01-21 | $0.01907 | $0.04157 | $0.01801 | $0.04148 | $3,909.43 | $8,719,615 |
| 2017-01-22 | $0.04148 | $0.04193 | $0.004588 | $0.004627 | $4,097.02 | $972,679 |
| 2017-01-23 | $0.004633 | $0.03884 | $0.004599 | $0.03871 | $4,064.22 | $8,136,466 |
| 2017-01-24 | $0.03825 | $0.03959 | $0.01571 | $0.03836 | $4,223.10 | $8,063,315 |
| 2017-01-25 | $0.03838 | $0.03884 | $0.01499 | $0.02164 | $4,083.25 | $4,548,193 |
| 2017-01-26 | $0.02166 | $0.03535 | $0.01727 | $0.02079 | $5,454.84 | $4,370,528 |
| 2017-01-27 | $0.02079 | $0.02090 | $0.01286 | $0.01288 | $3,698.63 | $2,706,739 |
| 2017-01-28 | $0.01288 | $0.02120 | $0.01288 | $0.02120 | $4,359.50 | $4,455,577 |
| 2017-01-29 | $0.02120 | $0.02122 | $0.01748 | $0.01931 | $4,430.17 | $4,059,026 |
| 2017-01-30 | $0.01931 | $0.01933 | $0.007382 | $0.01657 | $6,198.39 | $3,483,739 |
| 2017-01-31 | $0.01657 | $0.02110 | $0.007702 | $0.007821 | $7,015.94 | $1,644,103 |