LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04052 | $0.04217 | $0.03798 | $0.04034 | $10,475.50 | $9,199,534 |
| 2018-04-02 | $0.04054 | $0.04223 | $0.04028 | $0.04163 | $12,123.10 | $9,493,547 |
| 2018-04-03 | $0.04187 | $0.04554 | $0.04112 | $0.04488 | $17,243.10 | $10,235,453 |
| 2018-04-04 | $0.04485 | $0.04542 | $0.03981 | $0.04018 | $7,849.45 | $9,162,500 |
| 2018-04-05 | $0.04020 | $0.04178 | $0.03902 | $0.04060 | $16,346.20 | $9,257,320 |
| 2018-04-06 | $0.04039 | $0.04159 | $0.03866 | $0.03962 | $10,659.80 | $9,034,022 |
| 2018-04-07 | $0.03966 | $0.04206 | $0.03922 | $0.04146 | $40,047.20 | $9,453,753 |
| 2018-04-08 | $0.04149 | $0.04334 | $0.04149 | $0.04334 | $18,235.60 | $9,882,401 |
| 2018-04-09 | $0.04341 | $0.04541 | $0.03977 | $0.04225 | $28,330.90 | $9,635,296 |
| 2018-04-10 | $0.04229 | $0.04592 | $0.04113 | $0.04552 | $61,883.30 | $10,379,438 |
| 2018-04-11 | $0.04508 | $0.04774 | $0.04495 | $0.04728 | $44,500.40 | $10,781,632 |
| 2018-04-12 | $0.04717 | $0.05474 | $0.04470 | $0.05409 | $57,682.20 | $12,333,675 |
| 2018-04-13 | $0.05400 | $0.06343 | $0.05256 | $0.05594 | $293,228 | $12,755,868 |
| 2018-04-14 | $0.05594 | $0.05825 | $0.05371 | $0.05571 | $48,674.00 | $12,703,556 |
| 2018-04-15 | $0.05649 | $0.06101 | $0.05502 | $0.05944 | $47,726.00 | $13,555,446 |
| 2018-04-16 | $0.05933 | $0.06026 | $0.05323 | $0.05509 | $91,669.60 | $12,563,402 |
| 2018-04-17 | $0.05512 | $0.05829 | $0.05353 | $0.05592 | $65,295.10 | $12,752,516 |
| 2018-04-18 | $0.05668 | $0.05950 | $0.05430 | $0.05923 | $112,662 | $13,505,962 |
| 2018-04-19 | $0.05927 | $0.06816 | $0.05810 | $0.06816 | $305,465 | $15,544,300 |
| 2018-04-20 | $0.06821 | $0.07080 | $0.06490 | $0.06806 | $136,765 | $15,521,291 |
| 2018-04-21 | $0.06897 | $0.07007 | $0.06417 | $0.06796 | $47,469.40 | $15,496,503 |
| 2018-04-22 | $0.06797 | $0.07105 | $0.06674 | $0.06783 | $25,172.50 | $15,469,092 |
| 2018-04-23 | $0.06770 | $0.07327 | $0.06746 | $0.07271 | $51,085.10 | $16,581,176 |
| 2018-04-24 | $0.07286 | $0.08409 | $0.07239 | $0.08251 | $234,475 | $18,814,831 |
| 2018-04-25 | $0.08233 | $0.08422 | $0.06413 | $0.06540 | $182,418 | $14,914,225 |
| 2018-04-26 | $0.06594 | $0.07441 | $0.06476 | $0.07233 | $76,064.60 | $16,494,384 |
| 2018-04-27 | $0.07243 | $0.07301 | $0.06517 | $0.06603 | $69,432.60 | $15,058,551 |
| 2018-04-28 | $0.06581 | $0.07520 | $0.06564 | $0.07085 | $67,828.00 | $16,155,562 |
| 2018-04-29 | $0.07082 | $0.07256 | $0.06663 | $0.06978 | $56,883.50 | $15,913,201 |
| 2018-04-30 | $0.07051 | $0.07252 | $0.06650 | $0.06812 | $52,939.70 | $15,534,289 |