LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02740 | $0.06075 | $0.02541 | $0.03709 | $3,760.03 | $143,815 |
| 2019-05-02 | $0.03710 | $0.03760 | $0.02854 | $0.03215 | $1,676.36 | $126,782 |
| 2019-05-03 | $0.03214 | $0.06693 | $0.03203 | $0.05042 | $5,045.84 | $202,202 |
| 2019-05-04 | $0.05042 | $0.06645 | $0.03612 | $0.04542 | $3,345.19 | $185,205 |
| 2019-05-05 | $0.04542 | $0.04840 | $0.03984 | $0.03991 | $2,072.59 | $165,500 |
| 2019-05-06 | $0.03989 | $0.04692 | $0.03229 | $0.03982 | $2,279.25 | $167,889 |
| 2019-05-07 | $0.03981 | $0.04949 | $0.03835 | $0.03891 | $2,393.60 | $166,726 |
| 2019-05-08 | $0.03887 | $0.04716 | $0.03838 | $0.04364 | $1,706.26 | $190,030 |
| 2019-05-09 | $0.04363 | $0.04512 | $0.03459 | $0.03961 | $1,368.22 | $175,208 |
| 2019-05-10 | $0.03959 | $0.04222 | $0.03435 | $0.03581 | $2,498.90 | $160,911 |
| 2019-05-11 | $0.03587 | $0.04240 | $0.03018 | $0.03181 | $1,159.91 | $145,210 |
| 2019-05-12 | $0.03180 | $0.03842 | $0.03110 | $0.03516 | $1,019.98 | $163,000 |
| 2019-05-13 | $0.03516 | $0.03554 | $0.01665 | $0.02069 | $2,225.47 | $97,424.18 |
| 2019-05-14 | $0.02070 | $0.02370 | $0.01404 | $0.01449 | $2,241.61 | $69,280.60 |
| 2019-05-15 | $0.01448 | $0.02067 | $0.01214 | $0.01247 | $991.47 | $60,541.00 |
| 2019-05-16 | $0.01246 | $0.01681 | $0.01074 | $0.01108 | $422.20 | $54,608.26 |
| 2019-05-17 | $0.01107 | $0.01440 | $0.009023 | $0.009186 | $516.75 | $45,912.81 |
| 2019-05-18 | $0.009186 | $0.02896 | $0.009096 | $0.02039 | $1,326.10 | $102,814 |
| 2019-05-19 | $0.02040 | $0.02611 | $0.01657 | $0.01735 | $1,220.45 | $84,593.66 |
| 2019-05-20 | $0.01735 | $0.01824 | $0.01495 | $0.01518 | $986.86 | $75,241.31 |
| 2019-05-21 | $0.01517 | $0.01659 | $0.01348 | $0.01405 | $1,373.14 | $74,422.93 |
| 2019-05-22 | $0.01405 | $0.01528 | $0.01255 | $0.01301 | $527.08 | $69,886.78 |
| 2019-05-23 | $0.01301 | $0.01353 | $0.01152 | $0.01203 | $645.69 | $65,505.79 |
| 2019-05-24 | $0.01203 | $0.01794 | $0.01193 | $0.01689 | $1,383.63 | $93,249.40 |
| 2019-05-25 | $0.01689 | $0.01739 | $0.01511 | $0.01671 | $868.36 | $93,494.58 |
| 2019-05-26 | $0.01669 | $0.01812 | $0.01368 | $0.01809 | $951.40 | $102,615 |
| 2019-05-27 | $0.01809 | $0.01885 | $0.01477 | $0.01479 | $1,429.54 | $85,019.30 |
| 2019-05-28 | $0.01478 | $0.01816 | $0.01338 | $0.01343 | $1,346.91 | $78,269.67 |
| 2019-05-29 | $0.01343 | $0.01457 | $0.01110 | $0.01130 | $544.39 | $66,695.17 |
| 2019-05-30 | $0.01130 | $0.02042 | $0.01027 | $0.01046 | $1,645.37 | $62,559.42 |
| 2019-05-31 | $0.01046 | $0.01057 | $0.005551 | $0.005589 | $725.00 | $33,862.51 |