LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01171 | $0.01658 | $0.01170 | $0.01214 | $3,967.36 | $2,456,829 |
| 2017-03-02 | $0.01216 | $0.01381 | $0.01215 | $0.01357 | $4,224.85 | $2,746,989 |
| 2017-03-03 | $0.01356 | $0.01365 | $0.01274 | $0.01339 | $4,156.85 | $2,711,472 |
| 2017-03-04 | $0.01341 | $0.01343 | $0.01292 | $0.01318 | $4,087.02 | $2,670,760 |
| 2017-03-05 | $0.01317 | $0.01358 | $0.01248 | $0.01267 | $4,062.49 | $2,567,354 |
| 2017-03-06 | $0.01267 | $0.01269 | $0.01253 | $0.01264 | $4,163.98 | $2,562,958 |
| 2017-03-07 | $0.01265 | $0.01265 | $0.01194 | $0.01212 | $3,934.07 | $2,459,007 |
| 2017-03-08 | $0.01212 | $0.01217 | $0.01107 | $0.01121 | $3,782.93 | $2,274,588 |
| 2017-03-09 | $0.01122 | $0.01184 | $0.01113 | $0.01172 | $4,176.73 | $2,378,941 |
| 2017-03-10 | $0.01173 | $0.01255 | $0.006482 | $0.006731 | $3,001.43 | $1,366,454 |
| 2017-03-11 | $0.006728 | $0.01141 | $0.006728 | $0.01126 | $2,955.52 | $2,286,690 |
| 2017-03-12 | $0.01127 | $0.01213 | $0.01126 | $0.01208 | $3,331.97 | $2,453,426 |
| 2017-03-13 | $0.01208 | $0.01215 | $0.01175 | $0.01192 | $3,129.02 | $2,422,158 |
| 2017-03-14 | $0.01193 | $0.01214 | $0.01089 | $0.01203 | $3,131.12 | $2,444,699 |
| 2017-03-15 | $0.01203 | $0.01237 | $0.01132 | $0.01237 | $3,173.24 | $2,514,736 |
| 2017-03-16 | $0.01239 | $0.01243 | $0.01104 | $0.01138 | $3,073.75 | $2,314,022 |
| 2017-03-17 | $0.01131 | $0.01131 | $0.01039 | $0.01040 | $2,832.58 | $2,115,108 |
| 2017-03-18 | $0.01039 | $0.01098 | $0.009192 | $0.009349 | $1,740.79 | $1,902,293 |
| 2017-03-19 | $0.009377 | $0.009624 | $0.008620 | $0.009083 | $4,370.78 | $1,848,900 |
| 2017-03-20 | $0.009088 | $0.01066 | $0.009083 | $0.01007 | $2,322.89 | $2,050,866 |
| 2017-03-21 | $0.01008 | $0.01058 | $0.007268 | $0.008682 | $2,514.93 | $1,768,313 |
| 2017-03-22 | $0.008683 | $0.01142 | $0.008278 | $0.01115 | $2,199.10 | $2,271,811 |
| 2017-03-23 | $0.01116 | $0.01451 | $0.01089 | $0.01273 | $2,613.15 | $2,596,209 |
| 2017-03-24 | $0.01273 | $0.01274 | $0.009898 | $0.009931 | $2,276.89 | $2,024,965 |
| 2017-03-25 | $0.009921 | $0.01173 | $0.009674 | $0.01169 | $2,643.26 | $2,384,013 |
| 2017-03-26 | $0.01170 | $0.01170 | $0.009855 | $0.01017 | $1,978.03 | $2,075,963 |
| 2017-03-27 | $0.01023 | $0.01095 | $0.01016 | $0.01095 | $2,084.33 | $2,234,531 |
| 2017-03-28 | $0.01093 | $0.01120 | $0.01056 | $0.01110 | $2,287.66 | $2,265,247 |
| 2017-03-29 | $0.01108 | $0.01108 | $0.01046 | $0.01076 | $2,220.50 | $2,198,821 |
| 2017-03-30 | $0.01079 | $0.01423 | $0.01074 | $0.01403 | $3,811.10 | $2,867,026 |
| 2017-03-31 | $0.01403 | $0.01434 | $0.01043 | $0.01172 | $5,974.62 | $2,394,833 |