LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02862 | $0.02944 | $0.02702 | $0.02799 | $4,420.74 | $6,628,085 |
| 2018-07-02 | $0.02799 | $0.03032 | $0.02703 | $0.02975 | $14,453.10 | $7,049,934 |
| 2018-07-03 | $0.02896 | $0.02978 | $0.02771 | $0.02777 | $5,295.70 | $6,581,800 |
| 2018-07-04 | $0.02776 | $0.02919 | $0.02752 | $0.02780 | $7,482.32 | $6,590,084 |
| 2018-07-05 | $0.02819 | $0.02920 | $0.02705 | $0.02778 | $7,652.00 | $6,588,741 |
| 2018-07-06 | $0.02732 | $0.02773 | $0.02653 | $0.02724 | $5,541.98 | $6,461,601 |
| 2018-07-07 | $0.02719 | $0.02723 | $0.02400 | $0.02559 | $5,949.37 | $6,071,835 |
| 2018-07-08 | $0.02556 | $0.02600 | $0.02455 | $0.02476 | $12,477.60 | $5,877,409 |
| 2018-07-09 | $0.02475 | $0.02542 | $0.02440 | $0.02507 | $9,992.46 | $5,952,913 |
| 2018-07-10 | $0.02505 | $0.02507 | $0.02115 | $0.02180 | $7,769.08 | $5,177,856 |
| 2018-07-11 | $0.02180 | $0.02240 | $0.01899 | $0.01988 | $17,064.30 | $4,724,268 |
| 2018-07-12 | $0.01988 | $0.02479 | $0.01855 | $0.02070 | $20,296.50 | $4,922,641 |
| 2018-07-13 | $0.02129 | $0.02373 | $0.02006 | $0.02164 | $21,102.00 | $5,146,161 |
| 2018-07-14 | $0.02158 | $0.02307 | $0.01994 | $0.02287 | $7,293.46 | $5,441,665 |
| 2018-07-15 | $0.02287 | $0.02298 | $0.02080 | $0.02142 | $4,409.43 | $5,097,788 |
| 2018-07-16 | $0.02183 | $0.02340 | $0.02092 | $0.02302 | $5,979.77 | $5,478,779 |
| 2018-07-17 | $0.02296 | $0.02733 | $0.02217 | $0.02719 | $12,120.20 | $6,473,072 |
| 2018-07-18 | $0.02717 | $0.02899 | $0.02663 | $0.02663 | $29,338.70 | $6,342,630 |
| 2018-07-19 | $0.02661 | $0.02818 | $0.02602 | $0.02659 | $4,957.46 | $6,334,717 |
| 2018-07-20 | $0.02661 | $0.02796 | $0.02163 | $0.02289 | $11,701.00 | $5,455,289 |
| 2018-07-21 | $0.02288 | $0.02387 | $0.02198 | $0.02312 | $5,236.50 | $5,518,152 |
| 2018-07-22 | $0.02311 | $0.02375 | $0.02027 | $0.02200 | $4,688.87 | $5,252,080 |
| 2018-07-23 | $0.02197 | $0.02326 | $0.02139 | $0.02180 | $8,024.87 | $5,206,871 |
| 2018-07-24 | $0.02183 | $0.02467 | $0.02169 | $0.02336 | $5,889.59 | $5,583,199 |
| 2018-07-25 | $0.02293 | $0.03233 | $0.02249 | $0.02353 | $53,916.90 | $5,625,101 |
| 2018-07-26 | $0.02352 | $0.02470 | $0.01667 | $0.01980 | $88,059.80 | $4,734,347 |
| 2018-07-27 | $0.01963 | $0.02086 | $0.01581 | $0.01998 | $43,237.60 | $4,778,658 |
| 2018-07-28 | $0.02002 | $0.02259 | $0.02002 | $0.02112 | $8,144.91 | $5,054,521 |
| 2018-07-29 | $0.02120 | $0.02215 | $0.01896 | $0.02037 | $23,434.30 | $4,877,116 |
| 2018-07-30 | $0.02038 | $0.02158 | $0.01812 | $0.01892 | $10,397.40 | $4,531,358 |
| 2018-07-31 | $0.01889 | $0.01983 | $0.01607 | $0.01680 | $18,019.70 | $4,024,054 |