LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2468 | $0.2751 | $0.1640 | $0.1990 | $3,436.50 | $107,970 |
| 2019-02-02 | $0.1988 | $0.2181 | $0.1726 | $0.1754 | $5,329.60 | $96,032.04 |
| 2019-02-03 | $0.1755 | $0.1886 | $0.1458 | $0.1459 | $5,038.51 | $80,504.29 |
| 2019-02-04 | $0.1464 | $0.1714 | $0.1211 | $0.1320 | $3,630.89 | $74,629.57 |
| 2019-02-05 | $0.1339 | $0.1385 | $0.08572 | $0.08736 | $3,283.93 | $49,845.64 |
| 2019-02-06 | $0.08796 | $0.09536 | $0.03999 | $0.05725 | $6,732.68 | $32,925.45 |
| 2019-02-07 | $0.05726 | $0.1736 | $0.05654 | $0.1363 | $3,755.76 | $79,006.07 |
| 2019-02-08 | $0.1363 | $0.1489 | $0.1092 | $0.1200 | $2,820.92 | $70,101.52 |
| 2019-02-09 | $0.1199 | $0.1926 | $0.1195 | $0.1560 | $7,994.57 | $91,914.36 |
| 2019-02-10 | $0.1562 | $0.2511 | $0.1430 | $0.1891 | $9,848.92 | $115,188 |
| 2019-02-11 | $0.1889 | $0.3919 | $0.1708 | $0.2503 | $17,887.68 | $153,745 |
| 2019-02-12 | $0.2508 | $0.3059 | $0.2228 | $0.2497 | $5,705.37 | $154,575 |
| 2019-02-13 | $0.2496 | $0.3087 | $0.2143 | $0.2164 | $6,465.37 | $135,075 |
| 2019-02-14 | $0.2141 | $0.3948 | $0.2125 | $0.2414 | $16,882.00 | $154,013 |
| 2019-02-15 | $0.2417 | $0.3558 | $0.2384 | $0.2814 | $11,363.40 | $185,709 |
| 2019-02-16 | $0.2816 | $0.3518 | $0.2222 | $0.2274 | $27,976.97 | $157,610 |
| 2019-02-17 | $0.2273 | $0.2699 | $0.1646 | $0.1927 | $15,177.01 | $141,253 |
| 2019-02-18 | $0.1928 | $0.2243 | $0.1626 | $0.1993 | $18,877.06 | $153,606 |
| 2019-02-19 | $0.1995 | $0.3663 | $0.1995 | $0.2602 | $29,519.97 | $213,324 |
| 2019-02-20 | $0.2607 | $0.3759 | $0.2587 | $0.3683 | $30,553.93 | $312,162 |
| 2019-02-21 | $0.3456 | $0.8104 | $0.3263 | $0.6043 | $89,478.43 | $528,362 |
| 2019-02-22 | $0.6117 | $0.7023 | $0.4815 | $0.5287 | $37,132.58 | $476,444 |
| 2019-02-23 | $0.5278 | $0.6418 | $0.5078 | $0.5796 | $9,540.76 | $538,306 |
| 2019-02-24 | $0.5802 | $0.6081 | $0.4258 | $0.4706 | $16,992.03 | $450,323 |
| 2019-02-25 | $0.4715 | $0.7681 | $0.4714 | $0.6812 | $32,512.70 | $671,199 |
| 2019-02-26 | $0.6792 | $0.7258 | $0.5907 | $0.6143 | $19,430.68 | $622,826 |
| 2019-02-27 | $0.6235 | $0.7321 | $0.5894 | $0.6464 | $21,161.89 | $673,614 |
| 2019-02-28 | $0.6472 | $0.7729 | $0.6462 | $0.6839 | $13,014.17 | $732,170 |