LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04833 | $0.05082 | $0.04324 | $0.04369 | $381,248 | $9,555,365 |
| 2017-11-02 | $0.04273 | $0.05238 | $0.03789 | $0.04360 | $448,082 | $9,540,857 |
| 2017-11-03 | $0.04355 | $0.04996 | $0.04237 | $0.04419 | $158,633 | $9,672,269 |
| 2017-11-04 | $0.04479 | $0.04837 | $0.04223 | $0.04479 | $153,845 | $9,805,223 |
| 2017-11-05 | $0.04470 | $0.04679 | $0.04303 | $0.04500 | $93,848.80 | $9,854,835 |
| 2017-11-06 | $0.04429 | $0.04671 | $0.04256 | $0.04294 | $155,951 | $9,407,023 |
| 2017-11-07 | $0.04287 | $0.04599 | $0.04287 | $0.04476 | $114,782 | $9,808,475 |
| 2017-11-08 | $0.04483 | $0.04942 | $0.04396 | $0.04635 | $311,570 | $10,160,126 |
| 2017-11-09 | $0.04630 | $0.05206 | $0.04607 | $0.05061 | $342,984 | $11,099,851 |
| 2017-11-10 | $0.05076 | $0.05196 | $0.03973 | $0.04316 | $210,674 | $9,467,816 |
| 2017-11-11 | $0.04307 | $0.04532 | $0.03871 | $0.03934 | $131,920 | $8,633,801 |
| 2017-11-12 | $0.03931 | $0.03931 | $0.03189 | $0.03564 | $159,392 | $7,825,053 |
| 2017-11-13 | $0.03534 | $0.04238 | $0.03534 | $0.04106 | $180,792 | $9,015,911 |
| 2017-11-14 | $0.04050 | $0.04278 | $0.03960 | $0.04182 | $95,694.40 | $9,185,784 |
| 2017-11-15 | $0.04185 | $0.04924 | $0.03974 | $0.04744 | $636,996 | $10,425,276 |
| 2017-11-16 | $0.04769 | $0.05390 | $0.04669 | $0.05037 | $808,367 | $11,069,859 |
| 2017-11-17 | $0.04887 | $0.05076 | $0.04371 | $0.04414 | $291,883 | $9,703,862 |
| 2017-11-18 | $0.04397 | $0.05290 | $0.04334 | $0.04689 | $475,754 | $10,313,134 |
| 2017-11-19 | $0.04680 | $0.04887 | $0.04545 | $0.04796 | $178,219 | $10,551,500 |
| 2017-11-20 | $0.04794 | $0.05062 | $0.04709 | $0.04788 | $288,688 | $10,534,934 |
| 2017-11-21 | $0.04788 | $0.04896 | $0.04476 | $0.04558 | $140,178 | $10,036,085 |
| 2017-11-22 | $0.04690 | $0.04952 | $0.04505 | $0.04773 | $253,359 | $10,511,477 |
| 2017-11-23 | $0.04771 | $0.05092 | $0.04630 | $0.04829 | $289,804 | $10,637,582 |
| 2017-11-24 | $0.04766 | $0.05010 | $0.04703 | $0.04960 | $152,866 | $10,932,658 |
| 2017-11-25 | $0.04950 | $0.05603 | $0.04896 | $0.05398 | $514,520 | $11,900,487 |
| 2017-11-26 | $0.05501 | $0.05910 | $0.05242 | $0.05888 | $442,751 | $12,982,207 |
| 2017-11-27 | $0.05870 | $0.07521 | $0.05807 | $0.06745 | $2,139,480 | $14,879,444 |
| 2017-11-28 | $0.06684 | $0.07285 | $0.06228 | $0.07096 | $1,021,620 | $15,659,034 |
| 2017-11-29 | $0.07098 | $0.07481 | $0.05414 | $0.06003 | $670,730 | $13,250,447 |
| 2017-11-30 | $0.06095 | $0.06866 | $0.05399 | $0.06166 | $324,873 | $13,617,513 |