Identifier on Huobi: lmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.0441 USDT |
264,950.1276 LMR |
0.0404 USDT |
0.0403 USDT |
0.0408 USDT |
0.0430 USDT |
| 2022-06-02 |
0.0402 USDT |
203,719.2200 LMR |
0.0408 USDT |
0.0397 USDT |
0.0400 USDT |
0.0402 USDT |
| 2022-06-01 |
0.0422 USDT |
69,348.9328 LMR |
0.0430 USDT |
0.0406 USDT |
0.0409 USDT |
0.0409 USDT |
| 2022-05-31 |
0.0421 USDT |
314,686.1395 LMR |
0.0409 USDT |
0.0408 USDT |
0.0411 USDT |
0.0429 USDT |
| 2022-05-30 |
0.0407 USDT |
71,632.7108 LMR |
0.0423 USDT |
0.0403 USDT |
0.0406 USDT |
0.0409 USDT |
| 2022-05-29 |
0.0425 USDT |
35,254.0312 LMR |
0.0426 USDT |
0.0421 USDT |
0.0423 USDT |
0.0423 USDT |
| 2022-05-28 |
0.0427 USDT |
38,596.3972 LMR |
0.0427 USDT |
0.0422 USDT |
0.0423 USDT |
0.0428 USDT |
| 2022-05-27 |
0.0432 USDT |
72,084.2342 LMR |
0.0435 USDT |
0.0427 USDT |
0.0429 USDT |
0.0429 USDT |
| 2022-05-26 |
0.0436 USDT |
114,228.0488 LMR |
0.0444 USDT |
0.0427 USDT |
0.0430 USDT |
0.0431 USDT |
| 2022-05-25 |
0.0435 USDT |
38,904.0874 LMR |
0.0424 USDT |
0.0424 USDT |
0.0425 USDT |
0.0444 USDT |
| 2022-05-24 |
0.0427 USDT |
62,701.0516 LMR |
0.0428 USDT |
0.0421 USDT |
0.0421 USDT |
0.0423 USDT |
| 2022-05-23 |
0.0434 USDT |
158,910.6081 LMR |
0.0437 USDT |
0.0428 USDT |
0.0430 USDT |
0.0429 USDT |
| 2022-05-22 |
0.0390 USDT |
152,212.9105 LMR |
0.0372 USDT |
0.0370 USDT |
0.0371 USDT |
0.0402 USDT |
| 2022-05-21 |
0.0383 USDT |
109,800.8499 LMR |
0.0397 USDT |
0.0372 USDT |
0.0374 USDT |
0.0373 USDT |
| 2022-05-20 |
0.0408 USDT |
78,902.8937 LMR |
0.0429 USDT |
0.0392 USDT |
0.0393 USDT |
0.0398 USDT |
| 2022-05-19 |
0.0399 USDT |
155,462.4741 LMR |
0.0418 USDT |
0.0388 USDT |
0.0390 USDT |
0.0391 USDT |
| 2022-05-18 |
0.0407 USDT |
127,525.3874 LMR |
0.0387 USDT |
0.0387 USDT |
0.0390 USDT |
0.0427 USDT |
| 2022-05-17 |
0.0381 USDT |
124,808.7535 LMR |
0.0381 USDT |
0.0377 USDT |
0.0378 USDT |
0.0385 USDT |
| 2022-05-16 |
0.0359 USDT |
262,934.5552 LMR |
0.0366 USDT |
0.0341 USDT |
0.0344 USDT |
0.0376 USDT |
| 2022-05-15 |
0.0357 USDT |
178,450.9943 LMR |
0.0353 USDT |
0.0348 USDT |
0.0351 USDT |
0.0366 USDT |
| 2022-05-14 |
0.0360 USDT |
108,349.1135 LMR |
0.0366 USDT |
0.0349 USDT |
0.0350 USDT |
0.0351 USDT |
| 2022-05-13 |
0.0383 USDT |
376,577.0360 LMR |
0.0360 USDT |
0.0360 USDT |
0.0362 USDT |
0.0361 USDT |
| 2022-05-12 |
0.0396 USDT |
260,044.1989 LMR |
0.0421 USDT |
0.0365 USDT |
0.0366 USDT |
0.0366 USDT |
| 2022-05-11 |
0.0487 USDT |
732,129.3020 LMR |
0.0561 USDT |
0.0427 USDT |
0.0429 USDT |
0.0428 USDT |
| 2022-05-10 |
0.0575 USDT |
137,809.7596 LMR |
0.0583 USDT |
0.0561 USDT |
0.0561 USDT |
0.0566 USDT |
| 2022-05-09 |
0.0616 USDT |
140,317.8168 LMR |
0.0630 USDT |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
| 2022-05-08 |
0.0639 USDT |
30,499.2107 LMR |
0.0654 USDT |
0.0626 USDT |
0.0628 USDT |
0.0635 USDT |
| 2022-05-07 |
0.0671 USDT |
108,086.9411 LMR |
0.0674 USDT |
0.0664 USDT |
0.0669 USDT |
0.0671 USDT |
| 2022-05-06 |
0.0703 USDT |
321,795.9113 LMR |
0.0730 USDT |
0.0673 USDT |
0.0675 USDT |
0.0673 USDT |
| 2022-05-05 |
0.0770 USDT |
181,379.2379 LMR |
0.0790 USDT |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |
| 2022-05-04 |
0.0791 USDT |
587,870.0907 LMR |
0.0732 USDT |
0.0729 USDT |
0.0732 USDT |
0.0789 USDT |
| 2022-05-03 |
0.0749 USDT |
669,023.1333 LMR |
0.0829 USDT |
0.0703 USDT |
0.0734 USDT |
0.0730 USDT |
| 2022-05-02 |
0.0842 USDT |
1,219,450.7015 LMR |
0.0713 USDT |
0.0710 USDT |
0.0713 USDT |
0.0828 USDT |
| 2022-05-01 |
0.0719 USDT |
251,588.4152 LMR |
0.0733 USDT |
0.0711 USDT |
0.0713 USDT |
0.0713 USDT |
| 2022-04-30 |
0.0742 USDT |
307,437.9165 LMR |
0.0744 USDT |
0.0729 USDT |
0.0730 USDT |
0.0737 USDT |
| 2022-04-29 |
0.0780 USDT |
223,878.5731 LMR |
0.0798 USDT |
0.0740 USDT |
0.0741 USDT |
0.0741 USDT |
| 2022-04-28 |
0.0920 USDT |
1,074,067.3949 LMR |
0.0912 USDT |
0.0778 USDT |
0.0778 USDT |
0.0778 USDT |
| 2022-04-27 |
0.0865 USDT |
977,768.9900 LMR |
0.0773 USDT |
0.0759 USDT |
0.0762 USDT |
0.0873 USDT |
| 2022-04-26 |
0.0782 USDT |
1,006,446.7878 LMR |
0.0785 USDT |
0.0764 USDT |
0.0769 USDT |
0.0771 USDT |
| 2022-04-25 |
0.0807 USDT |
880,402.0372 LMR |
0.0858 USDT |
0.0782 USDT |
0.0782 USDT |
0.0782 USDT |
| 2022-04-24 |
0.0847 USDT |
1,792,160.0659 LMR |
0.0864 USDT |
0.0800 USDT |
0.0808 USDT |
0.0871 USDT |
| 2022-04-23 |
0.0868 USDT |
1,881,066.5303 LMR |
0.0902 USDT |
0.0841 USDT |
0.0850 USDT |
0.0867 USDT |
| 2022-04-22 |
0.0954 USDT |
2,499,060.7705 LMR |
0.1002 USDT |
0.0916 USDT |
0.0923 USDT |
0.0918 USDT |
| 2022-04-21 |
0.1037 USDT |
2,815,233.1056 LMR |
0.1081 USDT |
0.1000 USDT |
0.1016 USDT |
0.1001 USDT |
| 2022-04-20 |
0.1123 USDT |
2,118,355.8326 LMR |
0.1178 USDT |
0.1050 USDT |
0.1053 USDT |
0.1076 USDT |
| 2022-04-19 |
0.1143 USDT |
2,486,084.3887 LMR |
0.1128 USDT |
0.1100 USDT |
0.1106 USDT |
0.1177 USDT |
| 2022-04-18 |
0.1117 USDT |
795,173.0580 LMR |
0.1135 USDT |
0.1094 USDT |
0.1097 USDT |
0.1123 USDT |
| 2022-04-17 |
0.1157 USDT |
530,503.2654 LMR |
0.1169 USDT |
0.1150 USDT |
0.1153 USDT |
0.1155 USDT |
| 2022-04-16 |
0.1167 USDT |
832,878.3187 LMR |
0.1161 USDT |
0.1153 USDT |
0.1156 USDT |
0.1158 USDT |
| 2022-04-15 |
0.1202 USDT |
966,755.8908 LMR |
0.1216 USDT |
0.1156 USDT |
0.1167 USDT |
0.1167 USDT |