Crypto exchange Bitstamp
Market LimeWire (LMWR) / USD
Identifier on Bitstamp: lmwrusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 0.8545 USD | 2,149.9400 LMWR | 0.8660 USD | 0.8238 USD | 0.8721 USD | 0.8313 USD |
| 2024-03-17 | 0.8232 USD | 3,109.6960 LMWR | 0.7987 USD | 0.7987 USD | 0.8704 USD | 0.8704 USD |
| 2024-03-16 | 0.8058 USD | 21,000.6870 LMWR | 0.8701 USD | 0.7769 USD | 0.8737 USD | 0.8011 USD |
| 2024-03-15 | 0.8646 USD | 27,469.4370 LMWR | 0.9195 USD | 0.8406 USD | 0.9195 USD | 0.8704 USD |
| 2024-03-14 | 0.9455 USD | 41,187.3160 LMWR | 0.9705 USD | 0.9032 USD | 0.9754 USD | 0.9242 USD |
| 2024-03-13 | 0.9318 USD | 40,644.1300 LMWR | 0.8888 USD | 0.8888 USD | 0.9971 USD | 0.9705 USD |
| 2024-03-12 | 0.8675 USD | 64,830.1070 LMWR | 0.7493 USD | 0.7452 USD | 0.9259 USD | 0.8924 USD |
| 2024-03-11 | 0.7354 USD | 11,581.4250 LMWR | 0.7113 USD | 0.7078 USD | 0.7448 USD | 0.7443 USD |
| 2024-03-10 | 0.7145 USD | 6,124.0090 LMWR | 0.6966 USD | 0.6966 USD | 0.7248 USD | 0.7106 USD |
| 2024-03-09 | 0.6769 USD | 17,181.5850 LMWR | 0.7068 USD | 0.6581 USD | 0.7068 USD | 0.6979 USD |
| 2024-03-08 | 0.7076 USD | 2,637.8810 LMWR | 0.7175 USD | 0.6979 USD | 0.7195 USD | 0.7064 USD |
| 2024-03-07 | 0.7172 USD | 13,196.1150 LMWR | 0.7099 USD | 0.7095 USD | 0.7359 USD | 0.7199 USD |
| 2024-03-06 | 0.6800 USD | 19,850.1950 LMWR | 0.6476 USD | 0.6392 USD | 0.7185 USD | 0.7057 USD |
| 2024-03-05 | 0.6649 USD | 3,777.4560 LMWR | 0.6896 USD | 0.6354 USD | 0.6924 USD | 0.6463 USD |
| 2024-03-04 | 0.6949 USD | 15,818.0190 LMWR | 0.6850 USD | 0.6773 USD | 0.7029 USD | 0.6924 USD |
| 2024-03-03 | 0.6608 USD | 2,747.0930 LMWR | 0.6547 USD | 0.6495 USD | 0.6794 USD | 0.6794 USD |
| 2024-03-02 | 0.6699 USD | 4,399.3380 LMWR | 0.6673 USD | 0.6521 USD | 0.6848 USD | 0.6554 USD |
| 2024-03-01 | 0.6973 USD | 4,470.3140 LMWR | 0.7142 USD | 0.6601 USD | 0.7230 USD | 0.6601 USD |
| 2024-02-29 | 0.7363 USD | 7,890.1380 LMWR | 0.7629 USD | 0.7100 USD | 0.7659 USD | 0.7117 USD |
| 2024-02-28 | 0.7524 USD | 20,730.7140 LMWR | 0.7568 USD | 0.7279 USD | 0.7721 USD | 0.7613 USD |
| 2024-02-27 | 0.7817 USD | 19,746.2130 LMWR | 0.8019 USD | 0.7510 USD | 0.8181 USD | 0.7510 USD |
| 2024-02-26 | 0.8129 USD | 5,556.9300 LMWR | 0.7829 USD | 0.7775 USD | 0.8532 USD | 0.8132 USD |
| 2024-02-25 | 0.7683 USD | 10,994.3850 LMWR | 0.7636 USD | 0.7485 USD | 0.7886 USD | 0.7814 USD |
| 2024-02-24 | 0.7569 USD | 24,403.0530 LMWR | 0.7228 USD | 0.7177 USD | 0.7860 USD | 0.7674 USD |
| 2024-02-23 | 0.7319 USD | 10,771.9300 LMWR | 0.7358 USD | 0.7163 USD | 0.7508 USD | 0.7192 USD |
| 2024-02-22 | 0.7080 USD | 12,064.7360 LMWR | 0.6659 USD | 0.6633 USD | 0.7402 USD | 0.7389 USD |
| 2024-02-21 | 0.6569 USD | 11,034.2840 LMWR | 0.6896 USD | 0.6354 USD | 0.6931 USD | 0.6593 USD |
| 2024-02-20 | 0.7042 USD | 11,107.6420 LMWR | 0.6521 USD | 0.6521 USD | 0.7404 USD | 0.6924 USD |
| 2024-02-19 | 0.5629 USD | 150,517.3390 LMWR | 0.4866 USD | 0.4857 USD | 0.6959 USD | 0.6534 USD |
| 2024-02-18 | 0.4708 USD | 5,068.2230 LMWR | 0.4611 USD | 0.4603 USD | 0.4827 USD | 0.4827 USD |
| 2024-02-17 | 0.4584 USD | 3,254.4860 LMWR | 0.4524 USD | 0.4524 USD | 0.4629 USD | 0.4611 USD |
| 2024-02-16 | 0.4603 USD | 11,608.4010 LMWR | 0.4615 USD | 0.4533 USD | 0.4638 USD | 0.4533 USD |
| 2024-02-15 | 0.4812 USD | 14,414.5920 LMWR | 0.4871 USD | 0.4615 USD | 0.4871 USD | 0.4615 USD |
| 2024-02-14 | 0.4871 USD | 3,056.9560 LMWR | 0.4857 USD | 0.4835 USD | 0.4905 USD | 0.4871 USD |
| 2024-02-13 | 0.4876 USD | 2,754.7830 LMWR | 0.4927 USD | 0.4832 USD | 0.4935 USD | 0.4832 USD |
12