Lumos LMS
Xếp hạng #?
15:57:38 14/06/2021
Lumos (LMS)
Không theo dõi
Lịch sử giá Lumos (LMS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.7798 | $1.34 | $0.7796 | $1.27 | $83,587.24 | $0 |
| 2020-11-02 | $1.27 | $1.52 | $0.9676 | $1.01 | $82,810.87 | $0 |
| 2020-11-03 | $1.01 | $1.07 | $0.9339 | $0.9623 | $18,505.77 | $0 |
| 2020-11-04 | $0.9623 | $0.9747 | $0.8234 | $0.9114 | $20,786.84 | $0 |
| 2020-11-05 | $0.9114 | $1.00 | $0.8800 | $0.9538 | $12,552.15 | $0 |
| 2020-11-06 | $0.9538 | $1.04 | $0.9440 | $1.01 | $8,122.75 | $0 |
| 2020-11-07 | $1.01 | $1.34 | $0.9150 | $0.9701 | $51,475.15 | $0 |
| 2020-11-08 | $0.9713 | $1.01 | $0.8943 | $0.9140 | $9,944.74 | $0 |
| 2020-11-09 | $0.9138 | $0.9138 | $0.7567 | $0.7684 | $12,675.78 | $0 |
| 2020-11-10 | $0.7684 | $1.11 | $0.7624 | $0.9782 | $118,798 | $0 |
| 2020-11-11 | $0.9778 | $1.03 | $0.7823 | $0.8715 | $22,626.14 | $0 |
| 2020-11-12 | $0.8715 | $0.8715 | $0.7860 | $0.7871 | $5,436.40 | $0 |
| 2020-11-13 | $0.7868 | $0.7930 | $0.7221 | $0.7557 | $20,901.81 | $0 |
| 2020-11-14 | $0.7561 | $0.7655 | $0.6770 | $0.7423 | $10,426.58 | $0 |
| 2020-11-15 | $0.7423 | $0.7423 | $0.6820 | $0.6934 | $2,368.73 | $0 |
| 2020-11-16 | $0.6934 | $0.7264 | $0.6696 | $0.6788 | $3,713.40 | $0 |
| 2020-11-17 | $0.6854 | $0.6860 | $0.4751 | $0.5569 | $31,706.79 | $0 |
| 2020-11-18 | $0.5566 | $0.5838 | $0.5402 | $0.5520 | $3,259.86 | $0 |
| 2020-11-19 | $0.5520 | $0.5542 | $0.5203 | $0.5212 | $4,949.40 | $0 |
| 2020-11-20 | $0.5212 | $0.5374 | $0.3522 | $0.3722 | $19,778.46 | $0 |
| 2020-11-21 | $0.3722 | $0.4103 | $0.3693 | $0.4103 | $1,085.94 | $0 |
| 2020-11-22 | $0.4103 | $1.57 | $0.3803 | $0.8311 | $617,577 | $0 |
| 2020-11-23 | $0.8311 | $2.33 | $0.8139 | $1.20 | $504,560 | $0 |
| 2020-11-24 | $1.20 | $1.58 | $1.04 | $1.14 | $125,084 | $0 |
| 2020-11-25 | $1.14 | $1.54 | $1.02 | $1.04 | $99,288.15 | $0 |
| 2020-11-26 | $1.04 | $1.05 | $0.8689 | $0.9446 | $17,203.47 | $0 |
| 2020-11-27 | $0.9447 | $0.9661 | $0.5955 | $0.6025 | $49,195.21 | $0 |
| 2020-11-28 | $0.6026 | $0.6458 | $0.5853 | $0.6206 | $5,717.76 | $0 |
| 2020-11-29 | $0.6206 | $0.6479 | $0.6112 | $0.6465 | $1,982.98 | $0 |
| 2020-11-30 | $0.6465 | $0.6714 | $0.5872 | $0.6088 | $21,901.53 | $0 |