LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06818 | $0.06818 | $0.06347 | $0.06659 | $61,953.10 | $15,185,205 |
| 2018-05-02 | $0.06649 | $0.06771 | $0.06435 | $0.06662 | $76,537.40 | $15,191,727 |
| 2018-05-03 | $0.06662 | $0.07010 | $0.06541 | $0.06846 | $98,293.40 | $15,888,102 |
| 2018-05-04 | $0.06843 | $0.07002 | $0.06603 | $0.06710 | $56,321.30 | $15,579,926 |
| 2018-05-05 | $0.06707 | $0.06968 | $0.06460 | $0.06698 | $83,501.10 | $15,556,189 |
| 2018-05-06 | $0.06703 | $0.06947 | $0.06340 | $0.06443 | $20,572.30 | $14,966,327 |
| 2018-05-07 | $0.06447 | $0.06538 | $0.06159 | $0.06375 | $37,512.90 | $14,814,876 |
| 2018-05-08 | $0.06388 | $0.06548 | $0.06119 | $0.06246 | $36,431.90 | $14,517,771 |
| 2018-05-09 | $0.06209 | $0.06681 | $0.05921 | $0.06545 | $73,585.80 | $15,216,899 |
| 2018-05-10 | $0.06543 | $0.06623 | $0.05967 | $0.05967 | $99,905.70 | $13,878,391 |
| 2018-05-11 | $0.05974 | $0.06045 | $0.05320 | $0.05515 | $70,631.20 | $12,831,319 |
| 2018-05-12 | $0.05499 | $0.05811 | $0.05370 | $0.05532 | $18,257.70 | $12,872,101 |
| 2018-05-13 | $0.05530 | $0.06049 | $0.05463 | $0.05868 | $31,861.40 | $13,658,774 |
| 2018-05-14 | $0.05943 | $0.06408 | $0.05585 | $0.06082 | $55,872.80 | $14,164,458 |
| 2018-05-15 | $0.06072 | $0.06458 | $0.05781 | $0.05821 | $57,355.60 | $13,558,602 |
| 2018-05-16 | $0.05818 | $0.05917 | $0.05532 | $0.05748 | $34,678.40 | $13,392,752 |
| 2018-05-17 | $0.05760 | $0.05792 | $0.05293 | $0.05303 | $23,963.50 | $12,360,441 |
| 2018-05-18 | $0.05307 | $0.05561 | $0.05228 | $0.05471 | $24,416.20 | $12,758,088 |
| 2018-05-19 | $0.05470 | $0.05572 | $0.05427 | $0.05499 | $13,516.50 | $12,828,012 |
| 2018-05-20 | $0.05503 | $0.05791 | $0.05415 | $0.05670 | $15,289.40 | $13,230,393 |
| 2018-05-21 | $0.05677 | $0.05691 | $0.05190 | $0.05197 | $29,828.10 | $12,129,957 |
| 2018-05-22 | $0.05196 | $0.05454 | $0.04931 | $0.04959 | $23,575.20 | $11,579,867 |
| 2018-05-23 | $0.04954 | $0.04977 | $0.04182 | $0.04470 | $60,126.60 | $10,440,380 |
| 2018-05-24 | $0.04459 | $0.04697 | $0.04305 | $0.04477 | $13,744.30 | $10,458,035 |
| 2018-05-25 | $0.04485 | $0.04490 | $0.04251 | $0.04335 | $14,291.80 | $10,128,567 |
| 2018-05-26 | $0.04329 | $0.04551 | $0.04075 | $0.04224 | $19,020.60 | $9,873,697 |
| 2018-05-27 | $0.04255 | $0.04370 | $0.04109 | $0.04193 | $28,310.70 | $9,804,049 |
| 2018-05-28 | $0.04194 | $0.04210 | $0.03734 | $0.03845 | $46,650.50 | $8,993,183 |
| 2018-05-29 | $0.03844 | $0.04538 | $0.03823 | $0.04185 | $63,174.60 | $9,790,835 |
| 2018-05-30 | $0.04187 | $0.04466 | $0.04106 | $0.04382 | $26,187.20 | $10,253,639 |
| 2018-05-31 | $0.04381 | $0.04576 | $0.04236 | $0.04286 | $23,361.20 | $10,033,139 |