LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.06598 | $0.06947 | $0.05700 | $0.05700 | $732,245 | $11,988,616 |
| 2017-07-02 | $0.05666 | $0.06280 | $0.05264 | $0.06023 | $956,650 | $12,672,947 |
| 2017-07-03 | $0.06010 | $0.06493 | $0.05723 | $0.06232 | $681,019 | $13,117,807 |
| 2017-07-04 | $0.06223 | $0.06331 | $0.05927 | $0.06039 | $393,127 | $12,712,633 |
| 2017-07-05 | $0.06039 | $0.06039 | $0.05555 | $0.05840 | $309,306 | $12,300,705 |
| 2017-07-06 | $0.05753 | $0.05828 | $0.04916 | $0.05228 | $410,365 | $11,013,811 |
| 2017-07-07 | $0.04957 | $0.05157 | $0.04052 | $0.04141 | $907,906 | $8,724,735 |
| 2017-07-08 | $0.04138 | $0.04689 | $0.03587 | $0.04645 | $707,727 | $9,791,925 |
| 2017-07-09 | $0.04674 | $0.05135 | $0.04210 | $0.04393 | $468,297 | $9,262,230 |
| 2017-07-10 | $0.04290 | $0.04537 | $0.03788 | $0.03921 | $283,998 | $8,269,075 |
| 2017-07-11 | $0.03860 | $0.04012 | $0.03372 | $0.03481 | $376,553 | $7,344,518 |
| 2017-07-12 | $0.03480 | $0.03996 | $0.03362 | $0.03996 | $212,416 | $8,434,146 |
| 2017-07-13 | $0.04037 | $0.04085 | $0.03532 | $0.03565 | $212,849 | $7,525,722 |
| 2017-07-14 | $0.03566 | $0.03617 | $0.03052 | $0.03159 | $151,282 | $6,669,975 |
| 2017-07-15 | $0.03165 | $0.03242 | $0.02816 | $0.02939 | $197,255 | $6,208,158 |
| 2017-07-16 | $0.02938 | $0.03175 | $0.02635 | $0.02751 | $141,637 | $5,811,209 |
| 2017-07-17 | $0.02761 | $0.03692 | $0.02760 | $0.03486 | $278,277 | $7,366,594 |
| 2017-07-18 | $0.03489 | $0.04122 | $0.03275 | $0.03975 | $432,826 | $8,404,295 |
| 2017-07-19 | $0.03978 | $0.04435 | $0.03535 | $0.03780 | $696,152 | $7,993,877 |
| 2017-07-20 | $0.03782 | $0.04587 | $0.03706 | $0.04482 | $637,346 | $9,477,059 |
| 2017-07-21 | $0.04431 | $0.04800 | $0.04010 | $0.04318 | $659,691 | $9,136,874 |
| 2017-07-22 | $0.04319 | $0.04937 | $0.04170 | $0.04937 | $707,570 | $10,446,929 |
| 2017-07-23 | $0.04927 | $0.05090 | $0.03741 | $0.04148 | $1,062,460 | $8,778,077 |
| 2017-07-24 | $0.04171 | $0.04357 | $0.04026 | $0.04226 | $366,127 | $8,949,518 |
| 2017-07-25 | $0.04226 | $0.04304 | $0.03626 | $0.03816 | $348,814 | $8,082,950 |
| 2017-07-26 | $0.03816 | $0.04028 | $0.03433 | $0.04019 | $220,983 | $8,512,826 |
| 2017-07-27 | $0.03779 | $0.04095 | $0.03775 | $0.04010 | $209,409 | $8,499,217 |
| 2017-07-28 | $0.04091 | $0.04234 | $0.03855 | $0.03932 | $282,317 | $8,335,463 |
| 2017-07-29 | $0.03908 | $0.03999 | $0.03493 | $0.03813 | $107,330 | $8,085,292 |
| 2017-07-30 | $0.03813 | $0.03922 | $0.03632 | $0.03788 | $64,638.50 | $8,034,018 |
| 2017-07-31 | $0.03787 | $0.03975 | $0.03736 | $0.03848 | $67,230.20 | $8,165,326 |