LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005588 | $0.009655 | $0.004595 | $0.005463 | $1,512.30 | $33,517.61 |
| 2019-06-02 | $0.005463 | $0.008467 | $0.004390 | $0.008442 | $823.08 | $52,428.52 |
| 2019-06-03 | $0.008442 | $0.008467 | $0.001628 | $0.003922 | $631.37 | $24,648.45 |
| 2019-06-04 | $0.003917 | $0.005079 | $0.002086 | $0.002635 | $851.22 | $16,760.73 |
| 2019-06-05 | $0.002634 | $0.004122 | $0.002509 | $0.002991 | $444.80 | $19,247.59 |
| 2019-06-06 | $0.002992 | $0.004746 | $0.002937 | $0.002970 | $553.77 | $19,333.55 |
| 2019-06-07 | $0.002970 | $0.003293 | $0.002625 | $0.002826 | $342.00 | $18,606.94 |
| 2019-06-08 | $0.002826 | $0.003014 | $0.002319 | $0.002997 | $421.94 | $19,957.87 |
| 2019-06-09 | $0.002998 | $0.003007 | $0.002454 | $0.002856 | $210.88 | $19,224.76 |
| 2019-06-10 | $0.002849 | $0.003290 | $0.002456 | $0.002634 | $118.41 | $17,926.70 |
| 2019-06-11 | $0.002637 | $0.003394 | $0.002419 | $0.002448 | $406.32 | $16,842.97 |
| 2019-06-12 | $0.002453 | $0.002613 | $0.001908 | $0.002167 | $349.53 | $15,066.07 |
| 2019-06-13 | $0.002169 | $0.002428 | $0.001910 | $0.001915 | $117.58 | $13,452.12 |
| 2019-06-14 | $0.001917 | $0.002762 | $0.001849 | $0.002689 | $96.77 | $19,095.16 |
| 2019-06-15 | $0.002691 | $0.002693 | $0.001180 | $0.001485 | $53.73 | $10,650.16 |
| 2019-06-16 | $0.001485 | $0.002099 | $0.001237 | $0.001288 | $256.10 | $9,336.55 |
| 2019-06-17 | $0.001288 | $0.002804 | $0.001288 | $0.001400 | $0.3532 | $10,244.63 |
| 2019-06-18 | $0.001399 | $0.001403 | $0.001174 | $0.001359 | $6.09 | $10,047.88 |
| 2019-06-19 | $0.001360 | $0.002785 | $0.001359 | $0.002781 | $40.83 | $20,761.34 |
| 2019-06-20 | $0.002781 | $0.002799 | $0.0007191 | $0.0007610 | $0.0001523 | $5,735.89 |
| 2019-06-21 | $0.0007615 | $0.0008105 | $0.0007614 | $0.0008105 | $10.99 | $6,167.66 |
| 2019-06-22 | $0.0008129 | $0.001005 | $0.0008065 | $0.0009629 | $0.1064 | $7,397.27 |
| 2019-06-23 | $0.0009630 | $0.002414 | $0.0009600 | $0.001009 | $0.0001010 | $7,821.44 |
| 2019-06-24 | $0.001009 | $0.001052 | $0.0009861 | $0.001024 | $40.22 | $8,013.30 |
| 2019-06-25 | $0.001024 | $0.001052 | $0.0009527 | $0.001002 | $131.63 | $7,915.47 |
| 2019-06-26 | $0.001002 | $0.001161 | $0.0006386 | $0.0008411 | $67.20 | $6,702.44 |
| 2019-06-27 | $0.0008411 | $0.001073 | $0.0006975 | $0.0007680 | $131.59 | $6,175.01 |
| 2019-06-28 | $0.0007693 | $0.001189 | $0.0005440 | $0.0008715 | $187.53 | $7,069.03 |
| 2019-06-29 | $0.0008722 | $0.0009397 | $0.0008067 | $0.0009198 | $65.47 | $7,527.02 |
| 2019-06-30 | $0.0009191 | $0.0009346 | $0.0007032 | $0.0007049 | $17.18 | $5,817.69 |