Lumos LMS
Xếp hạng #?
15:57:38 14/06/2021
Lumos (LMS)
Không theo dõi
Lịch sử giá Lumos (LMS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.6087 | $0.6160 | $0.4879 | $0.4895 | $10,285.48 | $0 |
| 2020-12-02 | $0.4895 | $0.4948 | $0.3837 | $0.4154 | $17,719.21 | $0 |
| 2020-12-03 | $0.4154 | $0.4178 | $0.3137 | $0.3375 | $27,723.52 | $0 |
| 2020-12-04 | $0.3375 | $0.3400 | $0.2477 | $0.2488 | $8,726.24 | $0 |
| 2020-12-05 | $0.2488 | $0.2589 | $0.2403 | $0.2422 | $2,797.54 | $0 |
| 2020-12-06 | $0.2422 | $0.2517 | $0.2039 | $0.2071 | $8,608.12 | $0 |
| 2020-12-07 | $0.2071 | $0.2106 | $0.2031 | $0.2084 | $1,416.99 | $0 |
| 2020-12-08 | $0.2084 | $0.2101 | $0.1149 | $0.1403 | $19,407.56 | $0 |
| 2020-12-09 | $0.1403 | $0.1607 | $0.1394 | $0.1581 | $3,779.20 | $0 |
| 2020-12-10 | $0.1581 | $0.1582 | $0.1497 | $0.1513 | $1,132.40 | $0 |
| 2020-12-11 | $0.1513 | $0.1513 | $0.1445 | $0.1472 | $753.66 | $0 |
| 2020-12-12 | $0.1472 | $0.1554 | $0.1468 | $0.1480 | $2,186.92 | $0 |
| 2020-12-13 | $0.1480 | $0.1534 | $0.1052 | $0.1077 | $7,941.95 | $0 |
| 2020-12-14 | $0.1077 | $0.1097 | $0.1045 | $0.1082 | $1,009.46 | $0 |
| 2020-12-15 | $0.1082 | $0.1096 | $0.1063 | $0.1088 | $978.30 | $0 |
| 2020-12-16 | $0.1088 | $0.1174 | $0.1076 | $0.1174 | $0 | $0 |
| 2020-12-17 | $0.1174 | $0.1239 | $0.1033 | $0.1054 | $2,420.39 | $0 |
| 2020-12-18 | $0.1054 | $0.1161 | $0.1038 | $0.1111 | $1,924.36 | $0 |
| 2020-12-19 | $0.1111 | $0.1121 | $0.1011 | $0.1012 | $1,747.58 | $0 |
| 2020-12-20 | $0.1012 | $0.1012 | $0.08938 | $0.09066 | $1,747.92 | $0 |
| 2020-12-21 | $0.09066 | $0.09066 | $0.07656 | $0.07656 | $1,758.70 | $0 |
| 2020-12-22 | $0.07656 | $0.07722 | $0.07259 | $0.07722 | $364.70 | $0 |
| 2020-12-23 | $0.07722 | $0.07758 | $0.06942 | $0.07124 | $0 | $0 |
| 2020-12-24 | $0.07124 | $0.07124 | $0.06371 | $0.06804 | $1,047.64 | $0 |
| 2020-12-25 | $0.06803 | $0.08083 | $0.06735 | $0.08083 | $1,798.61 | $0 |
| 2020-12-26 | $0.08083 | $0.08844 | $0.08020 | $0.08634 | $714.51 | $0 |
| 2020-12-27 | $0.08634 | $0.08842 | $0.07589 | $0.08234 | $1,681.21 | $0 |
| 2020-12-28 | $0.08234 | $0.09160 | $0.08221 | $0.08917 | $2,674.91 | $0 |
| 2020-12-29 | $0.08917 | $0.08990 | $0.07694 | $0.07803 | $1,903.78 | $0 |
| 2020-12-30 | $0.07802 | $0.08072 | $0.07688 | $0.08023 | $200.87 | $0 |
| 2020-12-31 | $0.08023 | $0.08055 | $0.06983 | $0.07047 | $1,419.47 | $0 |