LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01172 | $0.01347 | $0.01155 | $0.01265 | $4,726.62 | $2,587,823 |
| 2017-04-02 | $0.01265 | $0.01504 | $0.01209 | $0.01426 | $4,146.23 | $2,916,592 |
| 2017-04-03 | $0.01427 | $0.01575 | $0.01373 | $0.01548 | $2,729.73 | $3,166,387 |
| 2017-04-04 | $0.01550 | $0.01661 | $0.01322 | $0.01638 | $2,728.93 | $3,352,943 |
| 2017-04-05 | $0.01639 | $0.01869 | $0.01320 | $0.01757 | $2,766.93 | $3,597,791 |
| 2017-04-06 | $0.01759 | $0.01772 | $0.01356 | $0.01614 | $8,030.50 | $3,305,215 |
| 2017-04-07 | $0.01609 | $0.01609 | $0.01170 | $0.01190 | $3,524.99 | $2,439,722 |
| 2017-04-08 | $0.01186 | $0.01329 | $0.01151 | $0.01186 | $3,772.56 | $2,430,018 |
| 2017-04-09 | $0.01186 | $0.01381 | $0.01186 | $0.01374 | $2,771.13 | $2,815,926 |
| 2017-04-10 | $0.01373 | $0.01373 | $0.009796 | $0.01126 | $3,709.40 | $2,309,355 |
| 2017-04-11 | $0.01126 | $0.01261 | $0.01115 | $0.01258 | $2,401.36 | $2,580,701 |
| 2017-04-12 | $0.01257 | $0.01334 | $0.01083 | $0.01166 | $3,282.33 | $2,392,625 |
| 2017-04-13 | $0.01161 | $0.01315 | $0.01140 | $0.01279 | $3,366.60 | $2,625,543 |
| 2017-04-14 | $0.01280 | $0.01280 | $0.01195 | $0.01200 | $3,355.42 | $2,465,601 |
| 2017-04-15 | $0.01200 | $0.01272 | $0.01198 | $0.01247 | $2,465.18 | $2,561,020 |
| 2017-04-16 | $0.01247 | $0.01583 | $0.01244 | $0.01502 | $8,997.03 | $3,087,148 |
| 2017-04-17 | $0.01503 | $0.02467 | $0.01157 | $0.01333 | $26,126.10 | $2,741,079 |
| 2017-04-18 | $0.01352 | $0.01353 | $0.01005 | $0.01084 | $7,943.02 | $2,228,292 |
| 2017-04-19 | $0.01086 | $0.01371 | $0.01076 | $0.01236 | $5,168.16 | $2,541,524 |
| 2017-04-20 | $0.01236 | $0.01560 | $0.01170 | $0.01348 | $5,531.40 | $2,775,334 |
| 2017-04-21 | $0.01349 | $0.01579 | $0.01270 | $0.01320 | $3,194.04 | $2,716,620 |
| 2017-04-22 | $0.01324 | $0.01334 | $0.01243 | $0.01266 | $2,577.09 | $2,606,873 |
| 2017-04-23 | $0.01267 | $0.01615 | $0.01236 | $0.01533 | $5,026.40 | $3,159,000 |
| 2017-04-24 | $0.01537 | $0.01541 | $0.01250 | $0.01427 | $3,056.49 | $2,941,124 |
| 2017-04-25 | $0.01428 | $0.02210 | $0.01287 | $0.01347 | $14,124.30 | $2,776,207 |
| 2017-04-26 | $0.01348 | $0.01642 | $0.01147 | $0.01640 | $4,311.49 | $3,381,595 |
| 2017-04-27 | $0.01641 | $0.01653 | $0.01349 | $0.01478 | $4,416.85 | $3,047,748 |
| 2017-04-28 | $0.01478 | $0.01684 | $0.01332 | $0.01670 | $3,367.37 | $3,444,498 |
| 2017-04-29 | $0.01672 | $0.01758 | $0.01505 | $0.01725 | $3,687.83 | $3,559,546 |
| 2017-04-30 | $0.01725 | $0.01855 | $0.01635 | $0.01666 | $3,575.49 | $3,439,988 |