LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $1.87 | $2.48 | $1.86 | $2.35 | $339,817 | $572,228 |
| 2019-01-02 | $2.48 | $2.48 | $2.02 | $2.29 | $324,217 | $566,667 |
| 2019-01-03 | $2.30 | $2.37 | $2.01 | $2.01 | $356,193 | $502,948 |
| 2019-01-04 | $2.01 | $2.80 | $2.00 | $2.36 | $332,027 | $601,003 |
| 2019-01-05 | $2.36 | $3.18 | $2.34 | $3.17 | $375,895 | $819,348 |
| 2019-01-06 | $2.97 | $3.19 | $2.14 | $2.76 | $430,137 | $725,384 |
| 2019-01-07 | $2.76 | $2.79 | $2.24 | $2.26 | $347,423 | $604,299 |
| 2019-01-08 | $2.27 | $2.38 | $1.62 | $1.65 | $265,026 | $448,164 |
| 2019-01-09 | $1.66 | $1.87 | $1.63 | $1.73 | $425,546 | $475,246 |
| 2019-01-10 | $1.73 | $1.81 | $1.38 | $1.44 | $240,420 | $404,035 |
| 2019-01-11 | $1.44 | $1.52 | $1.36 | $1.38 | $235,975 | $391,966 |
| 2019-01-12 | $1.38 | $1.40 | $0.9348 | $1.07 | $289,058 | $309,903 |
| 2019-01-13 | $1.07 | $1.10 | $0.8741 | $0.8765 | $252,595 | $256,975 |
| 2019-01-14 | $0.8769 | $1.07 | $0.8280 | $0.9229 | $229,596 | $275,439 |
| 2019-01-15 | $0.9227 | $0.9257 | $0.5472 | $0.6581 | $71,984.69 | $199,427 |
| 2019-01-16 | $0.6569 | $0.7280 | $0.5541 | $0.6581 | $156,593 | $202,480 |
| 2019-01-17 | $0.6581 | $0.6581 | $0.4737 | $0.5640 | $72,675.68 | $176,137 |
| 2019-01-18 | $0.5638 | $0.6084 | $0.4768 | $0.5080 | $83,406.04 | $160,968 |
| 2019-01-19 | $0.5081 | $0.5083 | $0.3839 | $0.4725 | $69,088.61 | $151,998 |
| 2019-01-20 | $0.4705 | $0.5000 | $0.4542 | $0.4828 | $45,613.22 | $157,722 |
| 2019-01-21 | $0.4833 | $0.6114 | $0.4693 | $0.5748 | $48,866.09 | $190,623 |
| 2019-01-22 | $0.5751 | $0.7613 | $0.5086 | $0.6234 | $116,124 | $209,845 |
| 2019-01-23 | $0.6069 | $0.7425 | $0.5372 | $0.7158 | $84,119.42 | $244,333 |
| 2019-01-24 | $0.7157 | $0.9751 | $0.6883 | $0.9724 | $70,682.31 | $336,096 |
| 2019-01-25 | $0.9745 | $2.03 | $0.8237 | $1.66 | $74,395.60 | $582,564 |
| 2019-01-26 | $1.66 | $3.69 | $0.6828 | $0.6828 | $80,551.37 | $242,014 |
| 2019-01-27 | $0.6804 | $0.7745 | $0.4371 | $0.4371 | $47,139.23 | $166,347 |
| 2019-01-28 | $0.4376 | $0.6275 | $0.2556 | $0.3179 | $37,421.14 | $133,307 |
| 2019-01-29 | $0.3182 | $0.3656 | $0.1786 | $0.2403 | $30,142.85 | $126,817 |
| 2019-01-30 | $0.2405 | $0.3237 | $0.1795 | $0.2107 | $9,732.66 | $112,243 |
| 2019-01-31 | $0.2107 | $0.2466 | $0.1486 | $0.2465 | $12,798.49 | $132,501 |