LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01667 | $0.01856 | $0.01429 | $0.01771 | $7,702.69 | $3,655,902 |
| 2017-05-02 | $0.01770 | $0.02999 | $0.01358 | $0.01826 | $126,801 | $3,772,835 |
| 2017-05-03 | $0.01826 | $0.02017 | $0.01408 | $0.01489 | $22,290.30 | $3,077,084 |
| 2017-05-04 | $0.01490 | $0.01679 | $0.01466 | $0.01653 | $7,351.84 | $3,415,793 |
| 2017-05-05 | $0.01656 | $0.01747 | $0.01242 | $0.01726 | $7,701.08 | $3,568,785 |
| 2017-05-06 | $0.01727 | $0.01816 | $0.01427 | $0.01678 | $4,612.31 | $3,471,126 |
| 2017-05-07 | $0.01679 | $0.01761 | $0.01516 | $0.01731 | $8,552.90 | $3,580,739 |
| 2017-05-08 | $0.01731 | $0.04589 | $0.01546 | $0.02218 | $37,771.40 | $4,590,662 |
| 2017-05-09 | $0.02218 | $0.02886 | $0.02129 | $0.02462 | $10,045.80 | $5,097,911 |
| 2017-05-10 | $0.02464 | $0.02471 | $0.02127 | $0.02163 | $7,607.46 | $4,478,584 |
| 2017-05-11 | $0.02167 | $0.02368 | $0.02107 | $0.02181 | $4,974.02 | $4,517,781 |
| 2017-05-12 | $0.02183 | $0.02187 | $0.01892 | $0.01961 | $3,256.16 | $4,064,332 |
| 2017-05-13 | $0.01957 | $0.02086 | $0.01774 | $0.01797 | $144,788 | $3,723,726 |
| 2017-05-14 | $0.01797 | $0.01910 | $0.01766 | $0.01783 | $54,884.70 | $3,696,931 |
| 2017-05-15 | $0.01782 | $0.01806 | $0.01485 | $0.01548 | $214,267 | $3,210,944 |
| 2017-05-16 | $0.01555 | $0.01633 | $0.01394 | $0.01561 | $117,435 | $3,239,151 |
| 2017-05-17 | $0.01564 | $0.01634 | $0.01468 | $0.01608 | $95,809.10 | $3,337,320 |
| 2017-05-18 | $0.01589 | $0.01747 | $0.01564 | $0.01694 | $158,444 | $3,517,174 |
| 2017-05-19 | $0.01695 | $0.01873 | $0.01648 | $0.01830 | $105,272 | $3,800,010 |
| 2017-05-20 | $0.01838 | $0.01861 | $0.01710 | $0.01771 | $81,374.40 | $3,678,424 |
| 2017-05-21 | $0.01771 | $0.01945 | $0.01696 | $0.01905 | $310,787 | $3,959,354 |
| 2017-05-22 | $0.01889 | $0.02215 | $0.01821 | $0.02058 | $492,470 | $4,276,227 |
| 2017-05-23 | $0.02069 | $0.02754 | $0.01991 | $0.02735 | $738,261 | $5,685,885 |
| 2017-05-24 | $0.02715 | $0.03088 | $0.02409 | $0.03088 | $1,523,630 | $6,422,812 |
| 2017-05-25 | $0.03075 | $0.03113 | $0.01673 | $0.01771 | $863,368 | $3,683,162 |
| 2017-05-26 | $0.01794 | $0.02160 | $0.01614 | $0.01614 | $359,112 | $3,359,101 |
| 2017-05-27 | $0.01693 | $0.01818 | $0.01443 | $0.01792 | $311,315 | $3,730,290 |
| 2017-05-28 | $0.01808 | $0.01962 | $0.01614 | $0.01650 | $210,209 | $3,435,978 |
| 2017-05-29 | $0.01648 | $0.01762 | $0.01608 | $0.01702 | $65,368.00 | $3,544,743 |
| 2017-05-30 | $0.01704 | $0.01816 | $0.01651 | $0.01652 | $93,786.20 | $3,442,752 |
| 2017-05-31 | $0.01654 | $0.01761 | $0.01598 | $0.01694 | $94,167.10 | $3,529,837 |