LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.06136 | $0.07304 | $0.05695 | $0.07103 | $748,814 | $15,690,425 |
| 2017-12-02 | $0.07097 | $0.09192 | $0.06942 | $0.08868 | $1,511,280 | $19,594,244 |
| 2017-12-03 | $0.09128 | $0.09617 | $0.08138 | $0.08542 | $2,485,460 | $18,882,633 |
| 2017-12-04 | $0.08559 | $0.09638 | $0.08057 | $0.08981 | $2,225,110 | $19,859,036 |
| 2017-12-05 | $0.08998 | $0.1025 | $0.08819 | $0.08988 | $2,164,780 | $19,879,525 |
| 2017-12-06 | $0.08980 | $0.09684 | $0.07382 | $0.07762 | $2,733,750 | $17,176,197 |
| 2017-12-07 | $0.07763 | $0.08250 | $0.05832 | $0.06269 | $1,522,720 | $13,876,466 |
| 2017-12-08 | $0.06180 | $0.06977 | $0.05299 | $0.06350 | $746,847 | $14,057,886 |
| 2017-12-09 | $0.06474 | $0.07960 | $0.05942 | $0.06724 | $809,381 | $14,892,233 |
| 2017-12-10 | $0.06767 | $0.06767 | $0.05149 | $0.05593 | $640,509 | $12,390,295 |
| 2017-12-11 | $0.05478 | $0.07310 | $0.05454 | $0.06159 | $943,589 | $13,645,732 |
| 2017-12-12 | $0.06178 | $0.07082 | $0.05886 | $0.06559 | $905,675 | $14,538,256 |
| 2017-12-13 | $0.06565 | $0.07275 | $0.06369 | $0.06654 | $605,659 | $14,753,711 |
| 2017-12-14 | $0.06812 | $0.07721 | $0.06582 | $0.07618 | $1,153,800 | $16,895,142 |
| 2017-12-15 | $0.07630 | $0.07630 | $0.06231 | $0.06767 | $726,597 | $15,010,898 |
| 2017-12-16 | $0.06882 | $0.07635 | $0.06750 | $0.07576 | $602,061 | $16,812,228 |
| 2017-12-17 | $0.07577 | $0.09716 | $0.07366 | $0.08279 | $1,944,470 | $18,376,139 |
| 2017-12-18 | $0.08285 | $0.1001 | $0.07931 | $0.09201 | $1,334,830 | $20,428,102 |
| 2017-12-19 | $0.09285 | $0.1060 | $0.08681 | $0.09541 | $1,555,610 | $21,193,145 |
| 2017-12-20 | $0.09391 | $0.09860 | $0.08128 | $0.08746 | $947,149 | $19,428,693 |
| 2017-12-21 | $0.08604 | $0.1113 | $0.08568 | $0.1002 | $1,819,550 | $22,278,316 |
| 2017-12-22 | $0.1009 | $0.1033 | $0.05460 | $0.07474 | $808,940 | $16,611,214 |
| 2017-12-23 | $0.07572 | $0.1106 | $0.07572 | $0.09781 | $974,877 | $21,744,516 |
| 2017-12-24 | $0.09903 | $0.1106 | $0.08064 | $0.1088 | $2,023,080 | $24,193,798 |
| 2017-12-25 | $0.1110 | $0.1483 | $0.1055 | $0.1369 | $2,987,130 | $30,464,798 |
| 2017-12-26 | $0.1339 | $0.1366 | $0.1046 | $0.1139 | $1,852,600 | $25,356,588 |
| 2017-12-27 | $0.1154 | $0.1310 | $0.1050 | $0.1220 | $1,087,800 | $27,162,939 |
| 2017-12-28 | $0.1235 | $0.1247 | $0.1035 | $0.1176 | $638,957 | $26,183,755 |
| 2017-12-29 | $0.1181 | $0.1780 | $0.1143 | $0.1569 | $4,266,620 | $34,949,700 |
| 2017-12-30 | $0.1562 | $0.1672 | $0.1174 | $0.1286 | $2,033,630 | $28,662,807 |
| 2017-12-31 | $0.1273 | $0.1584 | $0.1196 | $0.1453 | $2,006,340 | $32,385,511 |