LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08330 | $0.08496 | $0.06770 | $0.07660 | $202,482 | $17,247,673 |
| 2018-02-02 | $0.07644 | $0.08296 | $0.06092 | $0.07946 | $368,018 | $17,898,159 |
| 2018-02-03 | $0.08177 | $0.08823 | $0.07206 | $0.08389 | $91,158.90 | $18,901,385 |
| 2018-02-04 | $0.08393 | $0.08608 | $0.06667 | $0.07173 | $75,968.70 | $16,165,122 |
| 2018-02-05 | $0.07103 | $0.07284 | $0.05012 | $0.05684 | $81,937.70 | $12,812,269 |
| 2018-02-06 | $0.05670 | $0.06690 | $0.04520 | $0.06628 | $83,941.40 | $14,947,138 |
| 2018-02-07 | $0.06584 | $0.07892 | $0.06029 | $0.06753 | $140,823 | $15,234,226 |
| 2018-02-08 | $0.06711 | $0.07644 | $0.06708 | $0.07027 | $76,544.60 | $15,856,704 |
| 2018-02-09 | $0.07049 | $0.08152 | $0.06680 | $0.08072 | $107,926 | $18,221,818 |
| 2018-02-10 | $0.08078 | $0.08571 | $0.07248 | $0.07669 | $73,391.80 | $17,315,667 |
| 2018-02-11 | $0.07663 | $0.07663 | $0.06345 | $0.06962 | $72,191.80 | $15,722,503 |
| 2018-02-12 | $0.07014 | $0.08136 | $0.06917 | $0.07820 | $139,267 | $17,665,932 |
| 2018-02-13 | $0.07825 | $0.07996 | $0.07004 | $0.07169 | $106,294 | $16,199,338 |
| 2018-02-14 | $0.07267 | $0.07859 | $0.07097 | $0.07802 | $48,691.10 | $17,633,201 |
| 2018-02-15 | $0.07806 | $0.08622 | $0.07550 | $0.08184 | $123,999 | $18,504,851 |
| 2018-02-16 | $0.08149 | $0.08368 | $0.07652 | $0.08060 | $53,131.60 | $18,228,588 |
| 2018-02-17 | $0.08058 | $0.08952 | $0.07974 | $0.08757 | $57,305.60 | $19,810,125 |
| 2018-02-18 | $0.08909 | $0.09028 | $0.07963 | $0.08089 | $60,830.30 | $18,309,565 |
| 2018-02-19 | $0.08052 | $0.08691 | $0.08035 | $0.08585 | $54,825.80 | $19,433,478 |
| 2018-02-20 | $0.08593 | $0.09076 | $0.07967 | $0.08158 | $130,255 | $18,468,601 |
| 2018-02-21 | $0.08158 | $0.08258 | $0.07002 | $0.07216 | $70,176.70 | $16,346,293 |
| 2018-02-22 | $0.07209 | $0.07837 | $0.06516 | $0.06716 | $72,307.60 | $15,217,529 |
| 2018-02-23 | $0.06710 | $0.07265 | $0.06459 | $0.06948 | $48,316.90 | $15,747,635 |
| 2018-02-24 | $0.06939 | $0.07324 | $0.06635 | $0.06955 | $58,403.10 | $15,771,718 |
| 2018-02-25 | $0.06925 | $0.07313 | $0.06600 | $0.06779 | $21,823.10 | $15,376,617 |
| 2018-02-26 | $0.06788 | $0.07266 | $0.06756 | $0.07010 | $29,698.10 | $15,905,850 |
| 2018-02-27 | $0.07190 | $0.07528 | $0.06902 | $0.07002 | $71,005.00 | $15,893,292 |
| 2018-02-28 | $0.06994 | $0.07212 | $0.06478 | $0.06494 | $37,107.10 | $14,743,102 |