LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.007821 | $0.02260 | $0.007821 | $0.02223 | $7,239.99 | $4,671,877 |
| 2017-02-02 | $0.02222 | $0.02237 | $0.01489 | $0.02206 | $8,327.47 | $4,636,521 |
| 2017-02-03 | $0.02205 | $0.02306 | $0.02042 | $0.02306 | $3,349.51 | $4,847,251 |
| 2017-02-04 | $0.02309 | $0.02315 | $0.02030 | $0.02070 | $3,417.02 | $4,351,568 |
| 2017-02-05 | $0.02071 | $0.02319 | $0.01666 | $0.02286 | $3,724.21 | $4,804,915 |
| 2017-02-06 | $0.02288 | $0.02298 | $0.01859 | $0.02076 | $2,213.31 | $4,364,474 |
| 2017-02-07 | $0.02080 | $0.02084 | $0.01418 | $0.01853 | $3,005.29 | $3,895,340 |
| 2017-02-08 | $0.01855 | $0.02001 | $0.01423 | $0.01435 | $3,494.47 | $3,016,727 |
| 2017-02-09 | $0.01437 | $0.01799 | $0.009593 | $0.009974 | $3,138.18 | $2,096,507 |
| 2017-02-10 | $0.009986 | $0.01950 | $0.004862 | $0.01829 | $2,887.44 | $3,844,744 |
| 2017-02-11 | $0.01829 | $0.01830 | $0.01699 | $0.01733 | $3,019.32 | $3,642,170 |
| 2017-02-12 | $0.01731 | $0.01742 | $0.009899 | $0.009912 | $3,329.24 | $2,083,521 |
| 2017-02-13 | $0.009909 | $0.01629 | $0.009909 | $0.01578 | $3,237.03 | $3,317,215 |
| 2017-02-14 | $0.01580 | $0.01581 | $0.01494 | $0.01521 | $3,282.31 | $3,196,978 |
| 2017-02-15 | $0.01523 | $0.01562 | $0.01203 | $0.01560 | $3,295.28 | $3,278,306 |
| 2017-02-16 | $0.01560 | $0.02013 | $0.01143 | $0.01152 | $3,467.97 | $2,421,050 |
| 2017-02-17 | $0.01150 | $0.01516 | $0.01150 | $0.01478 | $3,662.56 | $3,107,431 |
| 2017-02-18 | $0.01483 | $0.01501 | $0.01186 | $0.01435 | $3,619.45 | $3,016,580 |
| 2017-02-19 | $0.02094 | $0.02094 | $0.01307 | $0.01313 | $3,527.61 | $2,759,942 |
| 2017-02-20 | $0.01314 | $0.01539 | $0.01305 | $0.01491 | $4,326.80 | $3,134,967 |
| 2017-02-21 | $0.01490 | $0.01517 | $0.01425 | $0.01514 | $3,975.58 | $3,055,562 |
| 2017-02-22 | $0.01513 | $0.01525 | $0.01494 | $0.01515 | $2,774.61 | $3,057,680 |
| 2017-02-23 | $0.01515 | $0.01590 | $0.01507 | $0.01576 | $3,954.31 | $3,181,149 |
| 2017-02-24 | $0.01584 | $0.01588 | $0.01404 | $0.01405 | $3,991.36 | $2,835,285 |
| 2017-02-25 | $0.01401 | $0.01481 | $0.01259 | $0.01282 | $3,379.10 | $2,588,304 |
| 2017-02-26 | $0.01283 | $0.01419 | $0.01270 | $0.01404 | $3,692.47 | $2,840,353 |
| 2017-02-27 | $0.01402 | $0.01419 | $0.01167 | $0.01309 | $3,878.62 | $2,647,651 |
| 2017-02-28 | $0.01310 | $0.01319 | $0.01170 | $0.01171 | $3,803.00 | $2,368,709 |