LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04290 | $0.04397 | $0.04136 | $0.04345 | $13,365.10 | $10,173,814 |
| 2018-06-02 | $0.04343 | $0.04478 | $0.04284 | $0.04426 | $17,325.50 | $10,373,133 |
| 2018-06-03 | $0.04427 | $0.04534 | $0.04277 | $0.04499 | $25,202.00 | $10,546,977 |
| 2018-06-04 | $0.04501 | $0.04528 | $0.04039 | $0.04282 | $29,319.50 | $10,041,637 |
| 2018-06-05 | $0.04284 | $0.04284 | $0.03853 | $0.04133 | $76,290.50 | $9,697,123 |
| 2018-06-06 | $0.04132 | $0.04394 | $0.03999 | $0.04024 | $50,115.00 | $9,443,926 |
| 2018-06-07 | $0.04028 | $0.04272 | $0.04019 | $0.04068 | $25,976.70 | $9,550,584 |
| 2018-06-08 | $0.04071 | $0.04141 | $0.03906 | $0.04029 | $13,568.90 | $9,460,961 |
| 2018-06-09 | $0.04027 | $0.04138 | $0.03878 | $0.04001 | $14,364.50 | $9,397,026 |
| 2018-06-10 | $0.04006 | $0.04006 | $0.03218 | $0.03248 | $38,197.00 | $7,632,334 |
| 2018-06-11 | $0.03253 | $0.03551 | $0.03227 | $0.03465 | $13,311.20 | $8,143,422 |
| 2018-06-12 | $0.03463 | $0.03617 | $0.03100 | $0.03125 | $10,085.80 | $7,348,012 |
| 2018-06-13 | $0.03127 | $0.03415 | $0.02754 | $0.02865 | $15,782.80 | $6,738,840 |
| 2018-06-14 | $0.02864 | $0.03135 | $0.02854 | $0.03126 | $9,982.52 | $7,357,768 |
| 2018-06-15 | $0.03121 | $0.03277 | $0.02982 | $0.03067 | $5,227.59 | $7,222,966 |
| 2018-06-16 | $0.03056 | $0.03216 | $0.02950 | $0.03029 | $10,228.30 | $7,137,283 |
| 2018-06-17 | $0.03037 | $0.03169 | $0.02973 | $0.03040 | $2,045.13 | $7,165,917 |
| 2018-06-18 | $0.03030 | $0.03274 | $0.02978 | $0.03145 | $3,759.12 | $7,415,451 |
| 2018-06-19 | $0.03143 | $0.03380 | $0.03060 | $0.03149 | $9,157.29 | $7,430,266 |
| 2018-06-20 | $0.03151 | $0.03182 | $0.03011 | $0.03138 | $8,830.03 | $7,407,089 |
| 2018-06-21 | $0.03139 | $0.03241 | $0.03082 | $0.03118 | $8,541.14 | $7,360,825 |
| 2018-06-22 | $0.03114 | $0.03148 | $0.02777 | $0.02883 | $3,771.41 | $6,809,433 |
| 2018-06-23 | $0.02883 | $0.02936 | $0.02692 | $0.02837 | $4,549.05 | $6,703,922 |
| 2018-06-24 | $0.02837 | $0.02906 | $0.02548 | $0.02760 | $7,491.86 | $6,522,890 |
| 2018-06-25 | $0.02755 | $0.02798 | $0.02579 | $0.02760 | $5,682.66 | $6,525,477 |
| 2018-06-26 | $0.02760 | $0.02848 | $0.02595 | $0.02639 | $4,047.32 | $6,242,782 |
| 2018-06-27 | $0.02638 | $0.02770 | $0.02586 | $0.02694 | $5,629.29 | $6,372,196 |
| 2018-06-28 | $0.02695 | $0.02798 | $0.02577 | $0.02608 | $3,621.44 | $6,171,719 |
| 2018-06-29 | $0.02610 | $0.02842 | $0.02467 | $0.02794 | $6,484.59 | $6,614,530 |
| 2018-06-30 | $0.02798 | $0.02912 | $0.02724 | $0.02861 | $4,268.94 | $6,773,947 |