LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06503 | $0.06931 | $0.06442 | $0.06767 | $63,889.40 | $15,367,029 |
| 2018-03-02 | $0.06750 | $0.08157 | $0.06750 | $0.07722 | $111,455 | $17,542,819 |
| 2018-03-03 | $0.08184 | $0.08979 | $0.07529 | $0.07985 | $162,324 | $18,143,788 |
| 2018-03-04 | $0.08128 | $0.08260 | $0.07651 | $0.07774 | $40,999.30 | $17,667,310 |
| 2018-03-05 | $0.07925 | $0.1005 | $0.07466 | $0.08772 | $581,188 | $19,935,163 |
| 2018-03-06 | $0.08747 | $0.09492 | $0.07365 | $0.07792 | $492,173 | $17,709,309 |
| 2018-03-07 | $0.07782 | $0.08354 | $0.06295 | $0.06607 | $198,647 | $15,016,303 |
| 2018-03-08 | $0.06637 | $0.07192 | $0.06149 | $0.06220 | $128,652 | $14,137,066 |
| 2018-03-09 | $0.06181 | $0.06395 | $0.05369 | $0.06119 | $54,125.40 | $13,907,115 |
| 2018-03-10 | $0.06122 | $0.06345 | $0.05332 | $0.05434 | $120,240 | $12,349,683 |
| 2018-03-11 | $0.05415 | $0.06152 | $0.05151 | $0.05879 | $46,909.30 | $13,361,804 |
| 2018-03-12 | $0.05861 | $0.06270 | $0.05463 | $0.05704 | $52,274.30 | $12,994,237 |
| 2018-03-13 | $0.05898 | $0.05898 | $0.05554 | $0.05733 | $38,228.60 | $13,064,430 |
| 2018-03-14 | $0.05734 | $0.05918 | $0.04782 | $0.04877 | $66,705.90 | $11,117,236 |
| 2018-03-15 | $0.04875 | $0.05164 | $0.04672 | $0.04991 | $54,264.80 | $11,380,015 |
| 2018-03-16 | $0.04988 | $0.05552 | $0.04869 | $0.05197 | $62,568.60 | $11,850,252 |
| 2018-03-17 | $0.05205 | $0.05205 | $0.04692 | $0.04804 | $20,046.30 | $10,954,738 |
| 2018-03-18 | $0.04874 | $0.04874 | $0.04110 | $0.04681 | $54,297.50 | $10,674,088 |
| 2018-03-19 | $0.04661 | $0.05165 | $0.04568 | $0.05083 | $27,964.10 | $11,591,517 |
| 2018-03-20 | $0.05140 | $0.05706 | $0.04932 | $0.05501 | $60,511.50 | $12,544,680 |
| 2018-03-21 | $0.05511 | $0.05652 | $0.05260 | $0.05524 | $40,555.00 | $12,597,905 |
| 2018-03-22 | $0.05523 | $0.05700 | $0.05124 | $0.05231 | $59,084.50 | $11,928,766 |
| 2018-03-23 | $0.05231 | $0.05231 | $0.04901 | $0.05130 | $50,353.00 | $11,698,833 |
| 2018-03-24 | $0.05205 | $0.05353 | $0.04917 | $0.05059 | $16,247.20 | $11,537,677 |
| 2018-03-25 | $0.04990 | $0.05277 | $0.04898 | $0.05009 | $19,381.10 | $11,423,224 |
| 2018-03-26 | $0.05005 | $0.05165 | $0.04719 | $0.04965 | $31,756.10 | $11,321,974 |
| 2018-03-27 | $0.04957 | $0.05039 | $0.04566 | $0.04603 | $25,440.20 | $10,495,578 |
| 2018-03-28 | $0.04601 | $0.04834 | $0.04576 | $0.04600 | $15,814.20 | $10,490,448 |
| 2018-03-29 | $0.04606 | $0.05305 | $0.04013 | $0.04204 | $138,491 | $9,586,747 |
| 2018-03-30 | $0.04194 | $0.04233 | $0.03830 | $0.04006 | $23,763.00 | $9,135,386 |
| 2018-03-31 | $0.04055 | $0.04301 | $0.04013 | $0.04052 | $11,446.70 | $9,239,988 |