LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1769 | $0.1981 | $0.1307 | $0.1469 | $14,694.80 | $312,315 |
| 2019-04-02 | $0.1470 | $0.2228 | $0.1381 | $0.1581 | $19,127.38 | $342,060 |
| 2019-04-03 | $0.1582 | $0.1879 | $0.08463 | $0.1029 | $16,206.29 | $226,481 |
| 2019-04-04 | $0.1030 | $0.1049 | $0.07860 | $0.08825 | $3,037.94 | $197,536 |
| 2019-04-05 | $0.08824 | $0.1799 | $0.08055 | $0.1305 | $9,302.25 | $297,073 |
| 2019-04-06 | $0.1306 | $0.1641 | $0.09800 | $0.1473 | $3,641.95 | $341,366 |
| 2019-04-07 | $0.1471 | $0.1477 | $0.09752 | $0.1114 | $3,308.40 | $264,765 |
| 2019-04-08 | $0.1114 | $0.1370 | $0.1056 | $0.1193 | $6,069.40 | $290,568 |
| 2019-04-09 | $0.1193 | $0.1419 | $0.1142 | $0.1145 | $6,430.30 | $285,720 |
| 2019-04-10 | $0.1145 | $0.1356 | $0.1130 | $0.1181 | $12,158.38 | $301,489 |
| 2019-04-11 | $0.1181 | $0.1292 | $0.08485 | $0.1171 | $5,733.77 | $305,983 |
| 2019-04-12 | $0.1171 | $0.1208 | $0.09921 | $0.1134 | $3,028.60 | $302,977 |
| 2019-04-13 | $0.1134 | $0.1183 | $0.1014 | $0.1035 | $2,687.64 | $282,694 |
| 2019-04-14 | $0.1035 | $0.1093 | $0.09284 | $0.09701 | $3,361.51 | $270,968 |
| 2019-04-15 | $0.09701 | $0.1027 | $0.07372 | $0.07417 | $5,606.46 | $211,735 |
| 2019-04-16 | $0.07384 | $0.09857 | $0.06700 | $0.07697 | $3,568.32 | $224,424 |
| 2019-04-17 | $0.07449 | $0.07691 | $0.04227 | $0.04239 | $4,467.94 | $126,212 |
| 2019-04-18 | $0.04244 | $0.04520 | $0.03243 | $0.03767 | $3,669.51 | $114,468 |
| 2019-04-19 | $0.03332 | $0.04116 | $0.02716 | $0.03496 | $2,288.49 | $108,371 |
| 2019-04-20 | $0.03497 | $0.04566 | $0.02801 | $0.03846 | $3,845.24 | $121,581 |
| 2019-04-21 | $0.03847 | $0.04698 | $0.03354 | $0.03776 | $2,677.99 | $121,790 |
| 2019-04-22 | $0.03774 | $0.04802 | $0.03719 | $0.03749 | $1,928.41 | $123,342 |
| 2019-04-23 | $0.03749 | $0.04542 | $0.02984 | $0.03194 | $2,230.46 | $107,134 |
| 2019-04-24 | $0.03194 | $0.03613 | $0.02918 | $0.02962 | $1,025.35 | $101,255 |
| 2019-04-25 | $0.02963 | $0.03097 | $0.01968 | $0.01980 | $870.43 | $68,943.14 |
| 2019-04-26 | $0.01986 | $0.03366 | $0.01968 | $0.02135 | $2,413.39 | $75,708.90 |
| 2019-04-27 | $0.02136 | $0.03284 | $0.02136 | $0.03165 | $4,184.82 | $114,283 |
| 2019-04-28 | $0.03164 | $0.03418 | $0.02425 | $0.02752 | $2,162.22 | $101,188 |
| 2019-04-29 | $0.02753 | $0.03566 | $0.02249 | $0.02429 | $2,669.08 | $90,928.25 |
| 2019-04-30 | $0.02429 | $0.02927 | $0.02339 | $0.02741 | $1,535.45 | $104,451 |