LRM Coin LRM
Xếp hạng #?
10:33:11 01/09/2020
LRM Coin (LRM)
Không theo dõi
Lịch sử giá LRM Coin (LRM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001307 | $0.0002803 | $0.0001306 | $0.0001925 | $66.82 | $1,915.50 |
| 2019-09-02 | $0.0001925 | $0.001038 | $0.0001007 | $0.0002336 | $103.46 | $2,324.43 |
| 2019-09-03 | $0.0002337 | $0.0003159 | $0.0001559 | $0.0003121 | $11.64 | $3,105.09 |
| 2019-09-04 | $0.0003121 | $0.0003189 | $0.0002085 | $0.0003156 | $7.69 | $3,139.93 |
| 2019-09-05 | $0.0003156 | $0.0003156 | $0.0002108 | $0.0003104 | $1.82 | $3,088.12 |
| 2019-09-06 | $0.0003104 | $0.0003108 | $0.0002114 | $0.0002810 | $5.94 | $2,795.60 |
| 2019-09-07 | $0.0002812 | $0.0002963 | $0.0002809 | $0.0002955 | $7.11 | $2,940.51 |
| 2019-09-08 | $0.0002953 | $0.0003098 | $0.0002202 | $0.0002202 | $14.32 | $2,191.24 |
| 2019-09-09 | $0.0002202 | $0.0004268 | $0.0002110 | $0.0002216 | $34.94 | $2,204.49 |
| 2019-09-10 | $0.0002215 | $0.0002231 | $0.0002154 | $0.0002179 | $27.26 | $2,168.38 |
| 2019-09-11 | $0.0002179 | $0.0002201 | $0.0002018 | $0.0002087 | $1.82 | $2,076.21 |
| 2019-09-12 | $0.0002087 | $0.0002323 | $0.0002071 | $0.0002152 | $1.29 | $2,140.60 |
| 2019-09-13 | $0.0002152 | $0.0003038 | $0.0002152 | $0.0002678 | $5.03 | $2,664.66 |
| 2019-09-14 | $0.0002677 | $0.0002681 | $0.0002065 | $0.0002179 | $2.21 | $2,168.19 |
| 2019-09-15 | $0.0002179 | $0.0003329 | $0.0002130 | $0.0002953 | $12.62 | $2,937.73 |
| 2019-09-16 | $0.0002953 | $0.0003090 | $0.0002053 | $0.0002995 | $13.76 | $2,979.39 |
| 2019-09-17 | $0.0002995 | $0.0003011 | $0.0002184 | $0.0002351 | $25.79 | $2,339.19 |
| 2019-09-18 | $0.0002352 | $0.0002898 | $0.0002340 | $0.0002889 | $1.92 | $2,874.21 |
| 2019-09-19 | $0.0002889 | $0.0002896 | $0.0001982 | $0.0002157 | $21.50 | $2,146.24 |
| 2019-09-20 | $0.0002160 | $0.0003058 | $0.0002150 | $0.0003056 | $2.14 | $3,040.41 |
| 2019-09-21 | $0.0003055 | $0.0003058 | $0.0001181 | $0.0002864 | $10.60 | $2,849.98 |
| 2019-09-22 | $0.0002864 | $0.0002877 | $0.0002202 | $0.0002247 | $3.07 | $2,235.53 |
| 2019-09-23 | $0.0002248 | $0.0002346 | $0.0002039 | $0.0002332 | $0.2715 | $2,320.32 |
| 2019-09-24 | $0.0002333 | $0.0002354 | $0.0001957 | $0.0002027 | $11.57 | $2,016.25 |
| 2019-09-25 | $0.0002027 | $0.0002359 | $0.0001708 | $0.0002003 | $5.71 | $1,993.26 |
| 2019-09-26 | $0.0002003 | $0.0002004 | $0.0001427 | $0.0001794 | $6.85 | $1,784.48 |
| 2019-09-27 | $0.0001793 | $0.0001934 | $0.0001729 | $0.0001928 | $1.40 | $1,918.24 |
| 2019-09-28 | $0.0001928 | $0.0001933 | $0.0001629 | $0.0001648 | $12.59 | $1,639.23 |
| 2019-09-29 | $0.0001649 | $0.0001957 | $0.0001638 | $0.0001855 | $2.07 | $1,845.13 |
| 2019-09-30 | $0.0001855 | $0.0001855 | $0.0001639 | $0.0001819 | $28.69 | $1,810.08 |