LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03863 | $0.03969 | $0.03549 | $0.03914 | $122,341 | $8,306,923 |
| 2017-08-02 | $0.03851 | $0.04093 | $0.03851 | $0.03980 | $97,506.90 | $8,450,110 |
| 2017-08-03 | $0.03978 | $0.04050 | $0.03860 | $0.04028 | $97,986.30 | $8,554,829 |
| 2017-08-04 | $0.04025 | $0.04434 | $0.03996 | $0.04326 | $348,465 | $9,189,266 |
| 2017-08-05 | $0.04327 | $0.04422 | $0.04037 | $0.04336 | $292,089 | $9,212,578 |
| 2017-08-06 | $0.04336 | $0.05758 | $0.04181 | $0.05082 | $971,701 | $10,802,614 |
| 2017-08-07 | $0.05036 | $0.05582 | $0.04584 | $0.05149 | $1,202,740 | $10,946,848 |
| 2017-08-08 | $0.05297 | $0.05300 | $0.04730 | $0.05013 | $412,479 | $10,662,373 |
| 2017-08-09 | $0.05037 | $0.05042 | $0.04678 | $0.04828 | $242,673 | $10,272,253 |
| 2017-08-10 | $0.04832 | $0.05353 | $0.04537 | $0.05101 | $553,422 | $10,855,522 |
| 2017-08-11 | $0.05039 | $0.05710 | $0.04971 | $0.05579 | $756,839 | $11,876,208 |
| 2017-08-12 | $0.05580 | $0.06735 | $0.05493 | $0.06523 | $1,722,860 | $13,891,160 |
| 2017-08-13 | $0.06592 | $0.06636 | $0.05681 | $0.05811 | $535,874 | $12,376,611 |
| 2017-08-14 | $0.05810 | $0.08075 | $0.05410 | $0.07612 | $1,207,250 | $16,219,988 |
| 2017-08-15 | $0.07736 | $0.1041 | $0.05866 | $0.06672 | $4,494,640 | $14,221,015 |
| 2017-08-16 | $0.06696 | $0.07363 | $0.06381 | $0.06601 | $938,108 | $14,073,583 |
| 2017-08-17 | $0.06603 | $0.06619 | $0.05789 | $0.06052 | $606,455 | $12,907,894 |
| 2017-08-18 | $0.06013 | $0.06578 | $0.05848 | $0.05941 | $377,403 | $12,674,570 |
| 2017-08-19 | $0.05919 | $0.06228 | $0.05422 | $0.05692 | $326,685 | $12,146,271 |
| 2017-08-20 | $0.05688 | $0.05891 | $0.05573 | $0.05749 | $137,019 | $12,270,905 |
| 2017-08-21 | $0.05755 | $0.05784 | $0.05272 | $0.05405 | $274,715 | $11,542,466 |
| 2017-08-22 | $0.05409 | $0.05455 | $0.05063 | $0.05421 | $268,609 | $11,580,561 |
| 2017-08-23 | $0.05422 | $0.05903 | $0.05320 | $0.05605 | $227,128 | $11,975,817 |
| 2017-08-24 | $0.05567 | $0.05696 | $0.05446 | $0.05545 | $173,324 | $11,854,039 |
| 2017-08-25 | $0.05593 | $0.05933 | $0.05549 | $0.05684 | $155,563 | $12,153,674 |
| 2017-08-26 | $0.05690 | $0.05851 | $0.05372 | $0.05502 | $169,805 | $11,764,549 |
| 2017-08-27 | $0.05501 | $0.05558 | $0.04864 | $0.05088 | $262,167 | $10,887,166 |
| 2017-08-28 | $0.05155 | $0.05274 | $0.04721 | $0.05198 | $160,336 | $11,124,870 |
| 2017-08-29 | $0.05203 | $0.05309 | $0.04884 | $0.05034 | $213,234 | $10,773,969 |
| 2017-08-30 | $0.04938 | $0.05112 | $0.04573 | $0.05040 | $220,078 | $10,793,848 |
| 2017-08-31 | $0.05038 | $0.05281 | $0.04768 | $0.05170 | $150,760 | $11,073,126 |