LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.05172 | $0.05308 | $0.05031 | $0.05140 | $170,029 | $11,010,368 |
| 2017-09-02 | $0.05206 | $0.05206 | $0.04502 | $0.04601 | $445,795 | $9,858,537 |
| 2017-09-03 | $0.04603 | $0.04724 | $0.04145 | $0.04354 | $201,867 | $9,334,441 |
| 2017-09-04 | $0.04362 | $0.04422 | $0.02685 | $0.03080 | $706,432 | $6,604,105 |
| 2017-09-05 | $0.03065 | $0.03850 | $0.02570 | $0.03432 | $855,783 | $7,361,582 |
| 2017-09-06 | $0.03411 | $0.03887 | $0.03209 | $0.03566 | $617,038 | $7,652,526 |
| 2017-09-07 | $0.03561 | $0.03636 | $0.03074 | $0.03314 | $444,671 | $7,111,851 |
| 2017-09-08 | $0.03252 | $0.03410 | $0.01783 | $0.02041 | $2,164,540 | $4,381,322 |
| 2017-09-09 | $0.02045 | $0.03684 | $0.01997 | $0.03396 | $4,361,580 | $7,294,810 |
| 2017-09-10 | $0.03344 | $0.04249 | $0.03082 | $0.03610 | $1,777,610 | $7,756,217 |
| 2017-09-11 | $0.03570 | $0.03784 | $0.03280 | $0.03515 | $606,671 | $7,554,288 |
| 2017-09-12 | $0.03523 | $0.03675 | $0.03011 | $0.03210 | $524,238 | $6,900,319 |
| 2017-09-13 | $0.03197 | $0.06017 | $0.02746 | $0.04827 | $3,175,160 | $10,379,711 |
| 2017-09-14 | $0.04827 | $0.06753 | $0.04212 | $0.04401 | $5,459,850 | $9,466,997 |
| 2017-09-15 | $0.04267 | $0.05622 | $0.03026 | $0.04950 | $1,955,970 | $10,655,395 |
| 2017-09-16 | $0.04859 | $0.06381 | $0.04694 | $0.06270 | $2,352,570 | $13,500,172 |
| 2017-09-17 | $0.06218 | $0.06382 | $0.04955 | $0.05913 | $1,478,440 | $12,735,271 |
| 2017-09-18 | $0.05901 | $0.06560 | $0.05522 | $0.06344 | $1,714,540 | $13,674,958 |
| 2017-09-19 | $0.06438 | $0.06450 | $0.05211 | $0.05498 | $1,706,000 | $11,855,327 |
| 2017-09-20 | $0.05506 | $0.05919 | $0.05170 | $0.05458 | $939,876 | $11,773,382 |
| 2017-09-21 | $0.05431 | $0.05784 | $0.04426 | $0.04769 | $807,777 | $10,289,790 |
| 2017-09-22 | $0.04767 | $0.05357 | $0.04571 | $0.04735 | $888,493 | $10,220,384 |
| 2017-09-23 | $0.04746 | $0.05258 | $0.04673 | $0.05034 | $417,858 | $10,871,928 |
| 2017-09-24 | $0.05034 | $0.05794 | $0.04528 | $0.05356 | $1,412,620 | $11,570,879 |
| 2017-09-25 | $0.05366 | $0.06267 | $0.05089 | $0.06008 | $2,227,980 | $12,983,322 |
| 2017-09-26 | $0.06031 | $0.06253 | $0.05813 | $0.05953 | $790,737 | $12,870,737 |
| 2017-09-27 | $0.05867 | $0.06299 | $0.05587 | $0.05932 | $851,873 | $12,831,558 |
| 2017-09-28 | $0.05975 | $0.06150 | $0.05484 | $0.05832 | $797,382 | $12,617,185 |
| 2017-09-29 | $0.05823 | $0.05823 | $0.05077 | $0.05327 | $525,952 | $11,524,492 |
| 2017-09-30 | $0.05328 | $0.06477 | $0.05152 | $0.05950 | $1,282,300 | $12,883,681 |