LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.6831 | $0.9294 | $0.6261 | $0.7790 | $27,006.63 | $855,994 |
| 2019-03-02 | $0.7776 | $0.8237 | $0.7375 | $0.7721 | $20,083.73 | $870,938 |
| 2019-03-03 | $0.7713 | $0.7882 | $0.7343 | $0.7436 | $15,417.44 | $861,334 |
| 2019-03-04 | $0.7446 | $0.8853 | $0.6825 | $0.7518 | $21,854.73 | $893,407 |
| 2019-03-05 | $0.7523 | $0.9716 | $0.7504 | $0.8553 | $26,794.83 | $1,042,282 |
| 2019-03-06 | $0.8539 | $0.9362 | $0.8052 | $0.8697 | $19,920.84 | $1,086,192 |
| 2019-03-07 | $0.8697 | $0.9034 | $0.7260 | $0.7779 | $17,554.30 | $994,916 |
| 2019-03-08 | $0.7788 | $1.83 | $0.7424 | $0.8283 | $71,003.32 | $1,084,516 |
| 2019-03-09 | $0.8277 | $1.07 | $0.8269 | $0.9610 | $16,899.53 | $1,287,917 |
| 2019-03-10 | $1.02 | $1.02 | $0.7878 | $0.8495 | $10,945.37 | $1,165,624 |
| 2019-03-11 | $0.8501 | $0.9894 | $0.7392 | $0.7392 | $22,645.89 | $1,037,899 |
| 2019-03-12 | $0.7400 | $0.8330 | $0.6920 | $0.7468 | $16,313.54 | $1,072,526 |
| 2019-03-13 | $0.7486 | $0.7852 | $0.5069 | $0.5072 | $24,610.50 | $744,479 |
| 2019-03-14 | $0.5071 | $0.8679 | $0.5071 | $0.6665 | $17,408.27 | $999,743 |
| 2019-03-15 | $0.6663 | $0.7602 | $0.6658 | $0.7368 | $11,777.81 | $1,128,557 |
| 2019-03-16 | $0.7373 | $0.8406 | $0.6918 | $0.7341 | $12,913.91 | $1,148,659 |
| 2019-03-17 | $0.7342 | $0.8044 | $0.6644 | $0.6809 | $36,981.09 | $1,088,938 |
| 2019-03-18 | $0.6815 | $0.7541 | $0.6138 | $0.6141 | $18,531.95 | $1,002,988 |
| 2019-03-19 | $0.6145 | $0.6988 | $0.5429 | $0.5592 | $23,333.97 | $932,035 |
| 2019-03-20 | $0.5592 | $0.7405 | $0.4385 | $0.4837 | $36,135.59 | $822,438 |
| 2019-03-21 | $0.5287 | $0.5293 | $0.2787 | $0.2977 | $18,355.23 | $516,352 |
| 2019-03-22 | $0.2975 | $0.7166 | $0.2785 | $0.3904 | $40,728.02 | $690,360 |
| 2019-03-23 | $0.3900 | $0.5219 | $0.2452 | $0.2788 | $17,548.95 | $502,637 |
| 2019-03-24 | $0.2786 | $0.3145 | $0.1884 | $0.2723 | $7,379.31 | $500,548 |
| 2019-03-25 | $0.2728 | $0.4362 | $0.2545 | $0.2904 | $16,512.34 | $544,125 |
| 2019-03-26 | $0.2893 | $0.7531 | $0.2765 | $0.4297 | $30,448.42 | $820,622 |
| 2019-03-27 | $0.4320 | $0.6212 | $0.3321 | $0.3472 | $9,780.59 | $675,290 |
| 2019-03-28 | $0.3470 | $0.6088 | $0.3295 | $0.5657 | $33,936.90 | $1,120,299 |
| 2019-03-29 | $0.5658 | $0.5663 | $0.3317 | $0.3331 | $21,600.01 | $671,219 |
| 2019-03-30 | $0.3324 | $0.3725 | $0.2349 | $0.2451 | $21,003.45 | $502,731 |
| 2019-03-31 | $0.2451 | $0.2619 | $0.1223 | $0.1770 | $22,774.74 | $369,788 |