LoMoCoin LMC
Xếp hạng #?
12:43:16 17/09/2020
LoMoCoin (LMC)
Không theo dõi
Lịch sử giá LoMoCoin (LMC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01681 | $0.01720 | $0.01455 | $0.01643 | $12,139.10 | $3,938,428 |
| 2018-08-02 | $0.01644 | $0.01771 | $0.01589 | $0.01652 | $6,911.89 | $3,960,621 |
| 2018-08-03 | $0.01652 | $0.01740 | $0.01552 | $0.01690 | $4,992.33 | $4,052,368 |
| 2018-08-04 | $0.01692 | $0.01842 | $0.01611 | $0.01669 | $7,082.01 | $4,002,977 |
| 2018-08-05 | $0.01669 | $0.01843 | $0.01576 | $0.01745 | $12,393.30 | $4,188,016 |
| 2018-08-06 | $0.01747 | $0.01878 | $0.01745 | $0.01770 | $4,693.23 | $4,248,578 |
| 2018-08-07 | $0.01769 | $0.02084 | $0.01697 | $0.01700 | $11,945.30 | $4,081,971 |
| 2018-08-08 | $0.01702 | $0.01702 | $0.01449 | $0.01460 | $10,487.00 | $3,507,755 |
| 2018-08-09 | $0.01464 | $0.01613 | $0.01460 | $0.01584 | $4,179.12 | $3,806,438 |
| 2018-08-10 | $0.01569 | $0.01589 | $0.01437 | $0.01455 | $2,490.65 | $3,496,763 |
| 2018-08-11 | $0.01453 | $0.01555 | $0.01201 | $0.01506 | $18,844.30 | $3,620,963 |
| 2018-08-12 | $0.01501 | $0.01553 | $0.01383 | $0.01385 | $5,579.31 | $3,332,195 |
| 2018-08-13 | $0.01404 | $0.01449 | $0.01194 | $0.01222 | $2,311.96 | $2,940,807 |
| 2018-08-14 | $0.01221 | $0.01267 | $0.01095 | $0.01172 | $6,051.53 | $2,821,890 |
| 2018-08-15 | $0.01171 | $0.01580 | $0.01171 | $0.01433 | $5,873.00 | $3,449,838 |
| 2018-08-16 | $0.01431 | $0.01431 | $0.01256 | $0.01276 | $20,298.20 | $3,076,061 |
| 2018-08-17 | $0.01264 | $0.01430 | $0.01240 | $0.01400 | $22,202.60 | $3,376,930 |
| 2018-08-18 | $0.01404 | $0.01426 | $0.01236 | $0.01267 | $6,281.09 | $3,056,937 |
| 2018-08-19 | $0.01268 | $0.01402 | $0.01256 | $0.01338 | $7,861.31 | $3,228,023 |
| 2018-08-20 | $0.01336 | $0.01425 | $0.01220 | $0.01245 | $4,234.03 | $3,004,999 |
| 2018-08-21 | $0.01256 | $0.01271 | $0.01125 | $0.01225 | $8,284.67 | $2,958,486 |
| 2018-08-22 | $0.01226 | $0.01371 | $0.01166 | $0.01197 | $6,398.80 | $2,890,594 |
| 2018-08-23 | $0.01197 | $0.01288 | $0.01164 | $0.01268 | $3,741.47 | $3,063,691 |
| 2018-08-24 | $0.01269 | $0.01366 | $0.01241 | $0.01302 | $9,288.11 | $3,146,453 |
| 2018-08-25 | $0.01300 | $0.01359 | $0.01283 | $0.01356 | $2,137.03 | $3,279,052 |
| 2018-08-26 | $0.01359 | $0.01363 | $0.01271 | $0.01304 | $1,188.78 | $3,153,680 |
| 2018-08-27 | $0.01303 | $0.01373 | $0.01275 | $0.01373 | $2,374.82 | $3,321,653 |
| 2018-08-28 | $0.01370 | $0.01386 | $0.01315 | $0.01380 | $4,894.42 | $3,340,571 |
| 2018-08-29 | $0.01381 | $0.01389 | $0.01299 | $0.01337 | $2,861.36 | $3,237,685 |
| 2018-08-30 | $0.01338 | $0.01344 | $0.01222 | $0.01342 | $4,151.33 | $3,250,933 |
| 2018-08-31 | $0.01343 | $0.01401 | $0.01235 | $0.01336 | $5,239.08 | $3,238,145 |