Identifier on Huobi: lmwrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
0.0959 USDT |
716,461.2440 LMWR |
0.0954 USDT |
0.0943 USDT |
0.0946 USDT |
0.1016 USDT |
| 2025-04-25 |
0.0908 USDT |
1,634,235.6089 LMWR |
0.0903 USDT |
0.0894 USDT |
0.0897 USDT |
0.0913 USDT |
| 2025-04-24 |
0.0891 USDT |
2,583,353.4902 LMWR |
0.0895 USDT |
0.0881 USDT |
0.0888 USDT |
0.0894 USDT |
| 2025-04-23 |
0.0908 USDT |
3,702,573.6794 LMWR |
0.0880 USDT |
0.0879 USDT |
0.0885 USDT |
0.0902 USDT |
| 2025-04-22 |
0.0856 USDT |
6,195,124.8816 LMWR |
0.0842 USDT |
0.0825 USDT |
0.0831 USDT |
0.0879 USDT |
| 2025-04-21 |
0.0859 USDT |
1,605,719.3522 LMWR |
0.0831 USDT |
0.0816 USDT |
0.0828 USDT |
0.0837 USDT |
| 2025-04-20 |
0.0806 USDT |
1,313,280.3222 LMWR |
0.0794 USDT |
0.0789 USDT |
0.0791 USDT |
0.0845 USDT |
| 2025-04-19 |
0.0795 USDT |
93,300.3330 LMWR |
0.0795 USDT |
0.0793 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-04-18 |
0.0792 USDT |
234,061.7332 LMWR |
0.0798 USDT |
0.0790 USDT |
0.0793 USDT |
0.0792 USDT |
| 2025-04-17 |
0.0823 USDT |
2,498,597.9541 LMWR |
0.0837 USDT |
0.0793 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-04-16 |
0.0840 USDT |
12,159,760.5008 LMWR |
0.0839 USDT |
0.0825 USDT |
0.0830 USDT |
0.0834 USDT |
| 2025-04-15 |
0.0866 USDT |
8,126,519.9792 LMWR |
0.0868 USDT |
0.0850 USDT |
0.0857 USDT |
0.0866 USDT |
| 2025-04-14 |
0.0842 USDT |
8,855,580.5739 LMWR |
0.0835 USDT |
0.0830 USDT |
0.0835 USDT |
0.0881 USDT |
| 2025-04-13 |
0.0878 USDT |
11,174,792.4461 LMWR |
0.0895 USDT |
0.0850 USDT |
0.0866 USDT |
0.0850 USDT |
| 2025-04-12 |
0.0864 USDT |
1,283,360.1173 LMWR |
0.0863 USDT |
0.0863 USDT |
0.0864 USDT |
0.0863 USDT |
| 2025-04-11 |
0.0832 USDT |
2,393,738.7132 LMWR |
0.0823 USDT |
0.0823 USDT |
0.0825 USDT |
0.0851 USDT |
| 2025-04-10 |
0.0891 USDT |
19,235,196.6412 LMWR |
0.0890 USDT |
0.0847 USDT |
0.0847 USDT |
0.0847 USDT |
| 2025-04-09 |
0.0850 USDT |
21,227,421.3137 LMWR |
0.0899 USDT |
0.0830 USDT |
0.0837 USDT |
0.0848 USDT |
| 2025-04-08 |
0.0837 USDT |
19,587,010.1463 LMWR |
0.0882 USDT |
0.0783 USDT |
0.0803 USDT |
0.0849 USDT |
| 2025-04-07 |
0.0701 USDT |
15,506,777.1735 LMWR |
0.0714 USDT |
0.0658 USDT |
0.0701 USDT |
0.0694 USDT |
| 2025-04-06 |
0.0815 USDT |
2,756,703.3303 LMWR |
0.0814 USDT |
0.0813 USDT |
0.0814 USDT |
0.0815 USDT |
| 2025-04-05 |
0.0800 USDT |
5,006,026.2320 LMWR |
0.0793 USDT |
0.0785 USDT |
0.0795 USDT |
0.0805 USDT |
| 2025-04-04 |
0.0756 USDT |
18,531,863.9018 LMWR |
0.0743 USDT |
0.0723 USDT |
0.0742 USDT |
0.0764 USDT |
| 2025-04-03 |
0.0766 USDT |
19,120,396.5358 LMWR |
0.0788 USDT |
0.0713 USDT |
0.0723 USDT |
0.0737 USDT |
| 2025-04-02 |
0.0827 USDT |
5,630,874.4275 LMWR |
0.0860 USDT |
0.0807 USDT |
0.0815 USDT |
0.0820 USDT |
| 2025-04-01 |
0.0860 USDT |
6,775,611.4248 LMWR |
0.0859 USDT |
0.0847 USDT |
0.0852 USDT |
0.0852 USDT |
| 2025-03-31 |
0.0854 USDT |
9,910,458.6818 LMWR |
0.0867 USDT |
0.0843 USDT |
0.0853 USDT |
0.0852 USDT |
| 2025-03-30 |
0.0867 USDT |
2,258,281.3037 LMWR |
0.0876 USDT |
0.0863 USDT |
0.0864 USDT |
0.0864 USDT |
| 2025-03-29 |
0.0913 USDT |
1,156,618.8433 LMWR |
0.0905 USDT |
0.0904 USDT |
0.0913 USDT |
0.0913 USDT |
| 2025-03-28 |
0.0949 USDT |
1,467,938.7583 LMWR |
0.0972 USDT |
0.0943 USDT |
0.0947 USDT |
0.0946 USDT |
| 2025-03-27 |
0.0948 USDT |
62,045.1907 LMWR |
0.0948 USDT |
0.0947 USDT |
0.0949 USDT |
0.0949 USDT |
| 2025-03-26 |
0.0995 USDT |
1,405,173.3628 LMWR |
0.0988 USDT |
0.0975 USDT |
0.0984 USDT |
0.0984 USDT |
| 2025-03-25 |
0.0923 USDT |
6,195,700.4896 LMWR |
0.0876 USDT |
0.0875 USDT |
0.0878 USDT |
0.0942 USDT |
| 2025-03-24 |
0.0859 USDT |
12,687,168.3067 LMWR |
0.0842 USDT |
0.0837 USDT |
0.0858 USDT |
0.0863 USDT |
| 2025-03-23 |
0.0886 USDT |
1,314,041.9645 LMWR |
0.0887 USDT |
0.0883 USDT |
0.0885 USDT |
0.0885 USDT |
| 2025-03-22 |
0.0876 USDT |
1,013,246.4425 LMWR |
0.0866 USDT |
0.0865 USDT |
0.0870 USDT |
0.0911 USDT |
| 2025-03-21 |
0.0936 USDT |
1,680,468.5572 LMWR |
0.0937 USDT |
0.0890 USDT |
0.0920 USDT |
0.0890 USDT |
| 2025-03-20 |
0.1004 USDT |
9,321,067.9066 LMWR |
0.1049 USDT |
0.0912 USDT |
0.0959 USDT |
0.0916 USDT |
| 2025-03-19 |
0.1012 USDT |
8,016,182.7842 LMWR |
0.0976 USDT |
0.0970 USDT |
0.0975 USDT |
0.1117 USDT |
| 2025-03-18 |
0.1091 USDT |
4,731,073.9910 LMWR |
0.1117 USDT |
0.1047 USDT |
0.1078 USDT |
0.1095 USDT |
| 2025-03-17 |
0.1085 USDT |
2,794,688.9283 LMWR |
0.1194 USDT |
0.1044 USDT |
0.1096 USDT |
0.1064 USDT |
| 2025-03-16 |
0.0880 USDT |
1,494,651.0609 LMWR |
0.0879 USDT |
0.0877 USDT |
0.0879 USDT |
0.0883 USDT |
| 2025-03-15 |
0.0878 USDT |
7,242,009.0890 LMWR |
0.0874 USDT |
0.0867 USDT |
0.0874 USDT |
0.0879 USDT |
| 2025-03-14 |
0.0809 USDT |
10,506,934.4115 LMWR |
0.0800 USDT |
0.0795 USDT |
0.0795 USDT |
0.0846 USDT |
| 2025-03-13 |
0.0829 USDT |
20,578,000.4610 LMWR |
0.0838 USDT |
0.0803 USDT |
0.0818 USDT |
0.0817 USDT |
| 2025-03-12 |
0.0860 USDT |
11,732,658.0979 LMWR |
0.0881 USDT |
0.0839 USDT |
0.0846 USDT |
0.0844 USDT |
| 2025-03-11 |
0.0847 USDT |
16,925,636.0939 LMWR |
0.0884 USDT |
0.0815 USDT |
0.0826 USDT |
0.0869 USDT |
| 2025-03-10 |
0.0959 USDT |
16,886,295.9895 LMWR |
0.0954 USDT |
0.0916 USDT |
0.0917 USDT |
0.0916 USDT |
| 2025-03-09 |
0.0994 USDT |
677,844.6541 LMWR |
0.1008 USDT |
0.0980 USDT |
0.0985 USDT |
0.0981 USDT |
| 2025-03-08 |
0.1075 USDT |
1,341,473.1611 LMWR |
0.1096 USDT |
0.1065 USDT |
0.1070 USDT |
0.1070 USDT |