LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01720 | $0.01826 | $0.01704 | $0.01776 | $101,967 | $3,701,568 |
| 2017-06-02 | $0.01776 | $0.02155 | $0.01776 | $0.02056 | $416,498 | $4,289,070 |
| 2017-06-03 | $0.02092 | $0.02142 | $0.01841 | $0.01937 | $246,181 | $4,040,406 |
| 2017-06-04 | $0.01938 | $0.01992 | $0.01880 | $0.01978 | $153,475 | $4,126,485 |
| 2017-06-05 | $0.01973 | $0.02497 | $0.01948 | $0.02346 | $510,940 | $4,896,519 |
| 2017-06-06 | $0.02310 | $0.02857 | $0.02146 | $0.02843 | $1,256,780 | $5,936,583 |
| 2017-06-07 | $0.02788 | $0.02824 | $0.02187 | $0.02240 | $779,419 | $4,677,482 |
| 2017-06-08 | $0.02228 | $0.02445 | $0.02065 | $0.02398 | $590,388 | $5,011,597 |
| 2017-06-09 | $0.02384 | $0.02571 | $0.02276 | $0.02518 | $283,758 | $5,261,989 |
| 2017-06-10 | $0.02490 | $0.02519 | $0.02281 | $0.02304 | $274,764 | $4,814,448 |
| 2017-06-11 | $0.02284 | $0.02326 | $0.02177 | $0.02242 | $237,560 | $4,689,483 |
| 2017-06-12 | $0.02247 | $0.02678 | $0.02197 | $0.02319 | $585,824 | $4,850,996 |
| 2017-06-13 | $0.02320 | $0.03464 | $0.02288 | $0.03225 | $2,074,550 | $6,745,593 |
| 2017-06-14 | $0.03226 | $0.03994 | $0.02794 | $0.02962 | $2,286,820 | $6,199,874 |
| 2017-06-15 | $0.02905 | $0.03177 | $0.02543 | $0.03017 | $986,947 | $6,317,421 |
| 2017-06-16 | $0.03013 | $0.03110 | $0.02725 | $0.02809 | $515,394 | $5,880,641 |
| 2017-06-17 | $0.02805 | $0.03247 | $0.02805 | $0.03202 | $579,462 | $6,709,162 |
| 2017-06-18 | $0.03221 | $0.03221 | $0.02774 | $0.02842 | $379,787 | $5,956,410 |
| 2017-06-19 | $0.02820 | $0.03857 | $0.02775 | $0.03681 | $1,511,580 | $7,714,520 |
| 2017-06-20 | $0.03802 | $0.03945 | $0.03212 | $0.03298 | $918,114 | $6,914,789 |
| 2017-06-21 | $0.03182 | $0.06616 | $0.03182 | $0.05981 | $6,849,340 | $12,546,608 |
| 2017-06-22 | $0.05989 | $0.1256 | $0.05985 | $0.1199 | $16,921,500 | $25,160,899 |
| 2017-06-23 | $0.1185 | $0.1199 | $0.08148 | $0.09064 | $9,007,730 | $19,025,051 |
| 2017-06-24 | $0.09055 | $0.09344 | $0.07172 | $0.07172 | $4,465,890 | $15,054,061 |
| 2017-06-25 | $0.07176 | $0.07839 | $0.06628 | $0.06952 | $2,402,220 | $14,596,601 |
| 2017-06-26 | $0.07079 | $0.09174 | $0.06266 | $0.07267 | $4,346,160 | $15,266,090 |
| 2017-06-27 | $0.07206 | $0.07295 | $0.05410 | $0.06700 | $2,294,430 | $14,079,653 |
| 2017-06-28 | $0.06737 | $0.07374 | $0.06025 | $0.07206 | $1,774,160 | $15,142,590 |
| 2017-06-29 | $0.07214 | $0.07495 | $0.06404 | $0.06690 | $1,100,590 | $14,066,027 |
| 2017-06-30 | $0.06703 | $0.06881 | $0.06409 | $0.06583 | $624,742 | $13,844,975 |