Crypto exchange Bitstamp
Market LimeWire (LMWR) / USD
Identifier on Bitstamp: lmwrusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.0015 USD | 7,655.2030 LMWR | 0.9628 USD | 0.9590 USD | 1.0608 USD | 0.9845 USD |
| 2024-05-06 | 1.0035 USD | 9,836.4700 LMWR | 0.9872 USD | 0.9742 USD | 1.0608 USD | 0.9744 USD |
| 2024-05-05 | 1.0068 USD | 46,032.3270 LMWR | 0.9764 USD | 0.9590 USD | 1.0900 USD | 0.9852 USD |
| 2024-05-04 | 0.9759 USD | 14,618.8470 LMWR | 0.9872 USD | 0.9570 USD | 1.0254 USD | 0.9822 USD |
| 2024-05-03 | 1.0164 USD | 15,421.7840 LMWR | 0.9580 USD | 0.9521 USD | 1.1168 USD | 0.9852 USD |
| 2024-05-02 | 0.9580 USD | 17,401.8900 LMWR | 0.9822 USD | 0.9437 USD | 0.9822 USD | 0.9551 USD |
| 2024-05-01 | 0.9650 USD | 19,224.1330 LMWR | 1.0429 USD | 0.9476 USD | 1.0481 USD | 0.9842 USD |
| 2024-04-30 | 1.0537 USD | 30,732.6250 LMWR | 1.1162 USD | 0.9981 USD | 1.1629 USD | 1.0461 USD |
| 2024-04-29 | 1.1160 USD | 9,783.0570 LMWR | 1.1583 USD | 1.0682 USD | 1.1676 USD | 1.1218 USD |
| 2024-04-28 | 1.1995 USD | 29,784.2690 LMWR | 1.1319 USD | 1.1162 USD | 1.2830 USD | 1.1592 USD |
| 2024-04-27 | 1.0880 USD | 9,175.5480 LMWR | 1.0898 USD | 1.0661 USD | 1.1390 USD | 1.1390 USD |
| 2024-04-26 | 1.1403 USD | 10,481.8780 LMWR | 1.1721 USD | 1.0746 USD | 1.1870 USD | 1.0952 USD |
| 2024-04-25 | 1.1587 USD | 20,405.0550 LMWR | 1.1875 USD | 1.1184 USD | 1.2079 USD | 1.1731 USD |
| 2024-04-24 | 1.2285 USD | 11,669.6720 LMWR | 1.3032 USD | 1.1548 USD | 1.3150 USD | 1.2091 USD |
| 2024-04-23 | 1.3171 USD | 30,240.8130 LMWR | 1.3468 USD | 1.2609 USD | 1.3727 USD | 1.2749 USD |
| 2024-04-22 | 1.3725 USD | 13,949.6070 LMWR | 1.3295 USD | 1.2863 USD | 1.4459 USD | 1.3468 USD |
| 2024-04-21 | 1.3952 USD | 22,983.2350 LMWR | 1.2941 USD | 1.2685 USD | 1.5180 USD | 1.3189 USD |
| 2024-04-20 | 1.2428 USD | 26,428.7340 LMWR | 1.1095 USD | 1.0534 USD | 1.3500 USD | 1.3058 USD |
| 2024-04-19 | 1.0922 USD | 45,377.0470 LMWR | 1.0450 USD | 0.9862 USD | 1.1490 USD | 1.1118 USD |
| 2024-04-18 | 1.0001 USD | 23,442.4040 LMWR | 1.0319 USD | 0.9748 USD | 1.0502 USD | 1.0492 USD |
| 2024-04-17 | 0.9898 USD | 44,772.3910 LMWR | 1.0952 USD | 0.6199 USD | 1.1218 USD | 1.0305 USD |
| 2024-04-16 | 1.0498 USD | 9,743.8520 LMWR | 1.0768 USD | 0.9822 USD | 1.1241 USD | 1.0898 USD |
| 2024-04-15 | 1.1799 USD | 20,752.9080 LMWR | 1.1947 USD | 0.9994 USD | 1.3348 USD | 1.0826 USD |
| 2024-04-14 | 1.0541 USD | 34,950.0090 LMWR | 0.9813 USD | 0.9505 USD | 1.2125 USD | 1.1953 USD |
| 2024-04-13 | 0.9065 USD | 39,047.3410 LMWR | 1.1734 USD | 0.8238 USD | 1.1804 USD | 0.9504 USD |
| 2024-04-12 | 1.1631 USD | 17,137.9180 LMWR | 1.2787 USD | 1.0041 USD | 1.3072 USD | 1.1818 USD |
| 2024-04-11 | 1.3274 USD | 10,154.7060 LMWR | 1.3268 USD | 1.2715 USD | 1.3727 USD | 1.2877 USD |
| 2024-04-10 | 1.3338 USD | 3,501.0500 LMWR | 1.3823 USD | 1.2761 USD | 1.4018 USD | 1.3110 USD |
| 2024-04-09 | 1.3741 USD | 9,635.2470 LMWR | 1.4604 USD | 1.2915 USD | 1.4662 USD | 1.4046 USD |
| 2024-04-08 | 1.4494 USD | 18,102.9450 LMWR | 1.3977 USD | 1.3631 USD | 1.5060 USD | 1.4575 USD |
| 2024-04-07 | 1.3370 USD | 19,032.8740 LMWR | 1.3202 USD | 1.1923 USD | 1.4429 USD | 1.4116 USD |
| 2024-04-06 | 1.3471 USD | 3,959.1750 LMWR | 1.3948 USD | 1.2990 USD | 1.4088 USD | 1.3348 USD |
| 2024-04-05 | 1.4221 USD | 10,486.2370 LMWR | 1.4901 USD | 1.3768 USD | 1.5471 USD | 1.3878 USD |
| 2024-04-04 | 1.5498 USD | 6,887.1670 LMWR | 1.4871 USD | 1.4871 USD | 1.6632 USD | 1.5419 USD |
| 2024-04-03 | 1.6337 USD | 50,783.8590 LMWR | 1.4306 USD | 1.3981 USD | 2.1063 USD | 1.4639 USD |
| 2024-04-02 | 1.3708 USD | 16,004.7350 LMWR | 1.4457 USD | 1.2791 USD | 1.5003 USD | 1.3796 USD |
| 2024-04-01 | 1.2875 USD | 15,429.6340 LMWR | 1.3086 USD | 1.1921 USD | 1.5000 USD | 1.4985 USD |
| 2024-03-31 | 1.3291 USD | 27,712.9370 LMWR | 1.4117 USD | 1.2900 USD | 1.7500 USD | 1.3420 USD |
| 2024-03-30 | 1.3857 USD | 25,840.8540 LMWR | 1.5099 USD | 1.2718 USD | 1.6008 USD | 1.4863 USD |
| 2024-03-29 | 1.3856 USD | 91,687.6070 LMWR | 1.0051 USD | 1.0051 USD | 1.6208 USD | 1.5345 USD |
| 2024-03-28 | 0.8520 USD | 57,056.4780 LMWR | 0.7892 USD | 0.7853 USD | 1.0108 USD | 1.0000 USD |
| 2024-03-27 | 0.7714 USD | 3,673.8390 LMWR | 0.7674 USD | 0.7560 USD | 0.7892 USD | 0.7892 USD |
| 2024-03-26 | 0.7654 USD | 39,624.9960 LMWR | 0.8296 USD | 0.7366 USD | 0.8396 USD | 0.7508 USD |
| 2024-03-25 | 0.7970 USD | 11,243.1340 LMWR | 0.7135 USD | 0.7120 USD | 0.8451 USD | 0.8288 USD |
| 2024-03-24 | 0.7069 USD | 2,408.2760 LMWR | 0.6896 USD | 0.6883 USD | 0.7185 USD | 0.7170 USD |
| 2024-03-23 | 0.7398 USD | 6,727.8280 LMWR | 0.7185 USD | 0.6910 USD | 0.7721 USD | 0.6910 USD |
| 2024-03-22 | 0.7604 USD | 4,077.8200 LMWR | 0.7530 USD | 0.7116 USD | 0.7908 USD | 0.7116 USD |
| 2024-03-21 | 0.7645 USD | 1,718.3380 LMWR | 0.7690 USD | 0.7530 USD | 0.7761 USD | 0.7568 USD |
| 2024-03-20 | 0.7494 USD | 9,525.8260 LMWR | 0.7622 USD | 0.7366 USD | 0.7721 USD | 0.7721 USD |
| 2024-03-19 | 0.8021 USD | 5,910.6260 LMWR | 0.8271 USD | 0.7553 USD | 0.8271 USD | 0.7629 USD |
12