LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1449 | $0.1914 | $0.1390 | $0.1880 | $3,183,640 | $41,912,403 |
| 2018-01-02 | $0.1916 | $0.1997 | $0.1555 | $0.1780 | $3,575,040 | $39,702,224 |
| 2018-01-03 | $0.1790 | $0.2421 | $0.1657 | $0.2380 | $5,656,440 | $53,105,087 |
| 2018-01-04 | $0.2391 | $0.2520 | $0.2017 | $0.2314 | $4,291,410 | $51,655,601 |
| 2018-01-05 | $0.2291 | $0.3820 | $0.2194 | $0.3394 | $11,603,200 | $75,788,230 |
| 2018-01-06 | $0.3443 | $0.3833 | $0.3175 | $0.3398 | $5,177,890 | $75,892,250 |
| 2018-01-07 | $0.3395 | $0.3445 | $0.2887 | $0.3295 | $3,287,210 | $73,604,323 |
| 2018-01-08 | $0.3276 | $0.3288 | $0.2509 | $0.2826 | $2,906,500 | $63,168,596 |
| 2018-01-09 | $0.2789 | $0.3255 | $0.2755 | $0.2907 | $4,073,130 | $64,972,012 |
| 2018-01-10 | $0.2920 | $0.2932 | $0.2466 | $0.2506 | $1,893,290 | $56,023,691 |
| 2018-01-11 | $0.2505 | $0.2517 | $0.1779 | $0.1904 | $2,588,280 | $42,572,148 |
| 2018-01-12 | $0.1901 | $0.2406 | $0.1821 | $0.2339 | $1,383,230 | $52,338,636 |
| 2018-01-13 | $0.2327 | $0.2468 | $0.2100 | $0.2174 | $985,853 | $48,644,846 |
| 2018-01-14 | $0.2181 | $0.2234 | $0.1830 | $0.1982 | $680,089 | $44,355,042 |
| 2018-01-15 | $0.1950 | $0.2054 | $0.1564 | $0.1582 | $1,055,600 | $35,423,453 |
| 2018-01-16 | $0.1573 | $0.1591 | $0.08620 | $0.1057 | $944,521 | $23,689,626 |
| 2018-01-17 | $0.1055 | $0.1327 | $0.07002 | $0.1138 | $811,010 | $25,494,722 |
| 2018-01-18 | $0.1142 | $0.1441 | $0.1097 | $0.1184 | $685,613 | $26,552,903 |
| 2018-01-19 | $0.1172 | $0.1258 | $0.1047 | $0.1122 | $351,564 | $25,162,889 |
| 2018-01-20 | $0.1123 | $0.1266 | $0.1123 | $0.1258 | $327,006 | $28,218,825 |
| 2018-01-21 | $0.1261 | $0.1290 | $0.09958 | $0.1042 | $469,591 | $23,385,597 |
| 2018-01-22 | $0.1050 | $0.1148 | $0.09316 | $0.1054 | $355,588 | $23,645,973 |
| 2018-01-23 | $0.1051 | $0.1100 | $0.09325 | $0.1021 | $153,743 | $22,927,471 |
| 2018-01-24 | $0.1022 | $0.1119 | $0.09619 | $0.1062 | $264,525 | $23,840,630 |
| 2018-01-25 | $0.1078 | $0.1120 | $0.1016 | $0.1035 | $127,561 | $23,259,572 |
| 2018-01-26 | $0.1034 | $0.1076 | $0.09261 | $0.1032 | $106,300 | $23,193,291 |
| 2018-01-27 | $0.1045 | $0.1106 | $0.09998 | $0.1037 | $194,470 | $23,308,141 |
| 2018-01-28 | $0.1043 | $0.1103 | $0.1031 | $0.1056 | $176,383 | $23,739,127 |
| 2018-01-29 | $0.1055 | $0.1081 | $0.09899 | $0.1043 | $191,212 | $23,460,758 |
| 2018-01-30 | $0.1043 | $0.1064 | $0.08439 | $0.08461 | $381,379 | $19,040,489 |
| 2018-01-31 | $0.08475 | $0.08723 | $0.07930 | $0.08381 | $136,213 | $18,865,223 |