LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05970 | $0.06147 | $0.05514 | $0.05706 | $549,025 | $12,358,312 |
| 2017-10-02 | $0.05690 | $0.05896 | $0.05121 | $0.05336 | $666,495 | $11,562,282 |
| 2017-10-03 | $0.05257 | $0.05326 | $0.04479 | $0.04741 | $539,077 | $10,275,667 |
| 2017-10-04 | $0.04730 | $0.05321 | $0.04597 | $0.04867 | $472,085 | $10,551,066 |
| 2017-10-05 | $0.04888 | $0.05081 | $0.04467 | $0.04613 | $273,733 | $10,005,270 |
| 2017-10-06 | $0.04600 | $0.05061 | $0.04583 | $0.04831 | $225,796 | $10,481,261 |
| 2017-10-07 | $0.04833 | $0.04898 | $0.04257 | $0.04456 | $212,420 | $9,668,843 |
| 2017-10-08 | $0.04444 | $0.04508 | $0.03920 | $0.04008 | $484,949 | $8,700,063 |
| 2017-10-09 | $0.04022 | $0.04121 | $0.03107 | $0.03518 | $464,889 | $7,640,003 |
| 2017-10-10 | $0.03614 | $0.04621 | $0.03359 | $0.04306 | $460,258 | $9,353,555 |
| 2017-10-11 | $0.04305 | $0.05364 | $0.04294 | $0.04692 | $1,206,350 | $10,197,289 |
| 2017-10-12 | $0.04701 | $0.04903 | $0.04066 | $0.04464 | $655,304 | $9,703,316 |
| 2017-10-13 | $0.04418 | $0.05048 | $0.04112 | $0.04576 | $353,622 | $9,949,848 |
| 2017-10-14 | $0.04577 | $0.05055 | $0.04456 | $0.04672 | $157,781 | $10,163,991 |
| 2017-10-15 | $0.04622 | $0.04708 | $0.04282 | $0.04553 | $172,206 | $9,906,728 |
| 2017-10-16 | $0.04554 | $0.04735 | $0.04257 | $0.04621 | $164,342 | $10,057,695 |
| 2017-10-17 | $0.04622 | $0.06295 | $0.04303 | $0.04726 | $1,552,210 | $10,290,879 |
| 2017-10-18 | $0.04777 | $0.05115 | $0.04345 | $0.04914 | $548,265 | $10,703,341 |
| 2017-10-19 | $0.04889 | $0.05388 | $0.04798 | $0.05106 | $313,197 | $11,125,670 |
| 2017-10-20 | $0.05108 | $0.05237 | $0.04684 | $0.04874 | $274,346 | $10,621,112 |
| 2017-10-21 | $0.04864 | $0.04939 | $0.04119 | $0.04449 | $182,389 | $9,699,870 |
| 2017-10-22 | $0.04451 | $0.05106 | $0.04330 | $0.04952 | $189,984 | $10,798,667 |
| 2017-10-23 | $0.04849 | $0.04946 | $0.04056 | $0.04486 | $178,054 | $9,782,870 |
| 2017-10-24 | $0.04476 | $0.05198 | $0.04159 | $0.04964 | $301,909 | $10,831,843 |
| 2017-10-25 | $0.04961 | $0.05398 | $0.04560 | $0.04921 | $581,440 | $10,740,241 |
| 2017-10-26 | $0.04926 | $0.05462 | $0.04717 | $0.04980 | $386,269 | $10,871,484 |
| 2017-10-27 | $0.04982 | $0.05560 | $0.04745 | $0.05294 | $522,577 | $11,561,544 |
| 2017-10-28 | $0.05308 | $0.06311 | $0.05163 | $0.06137 | $709,515 | $13,408,357 |
| 2017-10-29 | $0.06295 | $0.06835 | $0.05283 | $0.06081 | $1,707,150 | $13,287,919 |
| 2017-10-30 | $0.06145 | $0.06145 | $0.05277 | $0.05386 | $456,249 | $11,774,215 |
| 2017-10-31 | $0.05368 | $0.05504 | $0.04624 | $0.04830 | $665,199 | $10,562,596 |