Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.9788 USDT |
237,100.7041 |
1.0440 USDT |
0.9371 USDT |
1.0445 USDT |
0.9834 USDT |
| 2024-04-30 |
1.0604 USDT |
174,413.5030 |
1.1147 USDT |
1.0066 USDT |
1.1548 USDT |
1.0112 USDT |
| 2024-04-29 |
1.1155 USDT |
142,549.3999 |
1.1582 USDT |
1.0660 USDT |
1.1768 USDT |
1.0678 USDT |
| 2024-04-28 |
1.1952 USDT |
182,277.5336 |
1.1329 USDT |
1.1087 USDT |
1.2850 USDT |
1.1792 USDT |
| 2024-04-27 |
1.0802 USDT |
60,573.0579 |
1.0966 USDT |
1.0647 USDT |
1.1051 USDT |
1.1026 USDT |
| 2024-04-26 |
1.1263 USDT |
124,871.5450 |
1.1735 USDT |
1.0740 USDT |
1.1863 USDT |
1.0902 USDT |
| 2024-04-25 |
1.1635 USDT |
200,341.3407 |
1.1912 USDT |
1.1169 USDT |
1.2060 USDT |
1.1735 USDT |
| 2024-04-24 |
1.2434 USDT |
250,898.9148 |
1.2951 USDT |
1.1523 USDT |
1.3180 USDT |
1.2140 USDT |
| 2024-04-23 |
1.3071 USDT |
208,735.8726 |
1.3458 USDT |
1.2560 USDT |
1.3752 USDT |
1.2791 USDT |
| 2024-04-22 |
1.3681 USDT |
242,999.8019 |
1.3237 USDT |
1.2820 USDT |
1.4539 USDT |
1.3628 USDT |
| 2024-04-21 |
1.3724 USDT |
419,683.5700 |
1.2927 USDT |
1.2649 USDT |
1.5000 USDT |
1.2760 USDT |
| 2024-04-20 |
1.2285 USDT |
414,735.1946 |
1.1087 USDT |
1.0501 USDT |
1.3500 USDT |
1.3000 USDT |
| 2024-04-19 |
1.0606 USDT |
220,477.9409 |
1.0462 USDT |
0.9832 USDT |
1.1267 USDT |
1.1062 USDT |
| 2024-04-18 |
1.0025 USDT |
291,813.1044 |
1.0318 USDT |
0.9529 USDT |
1.0491 USDT |
1.0435 USDT |
| 2024-04-17 |
1.0563 USDT |
217,857.0598 |
1.0899 USDT |
0.9505 USDT |
1.1244 USDT |
1.0274 USDT |
| 2024-04-16 |
1.0556 USDT |
193,139.7928 |
1.0804 USDT |
0.9814 USDT |
1.1250 USDT |
1.0928 USDT |
| 2024-04-15 |
1.1699 USDT |
244,233.9232 |
1.1929 USDT |
1.0004 USDT |
1.3346 USDT |
1.0537 USDT |
| 2024-04-14 |
1.0521 USDT |
259,806.3190 |
0.9727 USDT |
0.9485 USDT |
1.1945 USDT |
1.1374 USDT |
| 2024-04-13 |
1.0863 USDT |
110,062.8883 |
1.1715 USDT |
1.0000 USDT |
1.1715 USDT |
1.0086 USDT |
| 2024-04-12 |
1.1384 USDT |
370,270.4347 |
1.2683 USDT |
0.9499 USDT |
1.2965 USDT |
1.0606 USDT |
| 2024-04-11 |
1.3304 USDT |
80,866.0665 |
1.3281 USDT |
1.2709 USDT |
1.3727 USDT |
1.2946 USDT |
| 2024-04-10 |
1.3097 USDT |
155,751.7929 |
1.3851 USDT |
1.2534 USDT |
1.3851 USDT |
1.2937 USDT |
| 2024-04-09 |
1.3807 USDT |
305,536.7754 |
1.4521 USDT |
1.2866 USDT |
1.4705 USDT |
1.4053 USDT |
| 2024-04-08 |
1.4449 USDT |
270,104.0545 |
1.3977 USDT |
1.3373 USDT |
1.5427 USDT |
1.4697 USDT |
| 2024-04-07 |
1.2812 USDT |
260,546.1640 |
1.3170 USDT |
1.1888 USDT |
1.3643 USDT |
1.2139 USDT |
| 2024-04-06 |
1.3611 USDT |
115,271.5298 |
1.3845 USDT |
1.3080 USDT |
1.5116 USDT |
1.3100 USDT |
| 2024-04-05 |
1.4398 USDT |
193,446.4568 |
1.5233 USDT |
1.2810 USDT |
1.5675 USDT |
1.3823 USDT |
| 2024-04-04 |
1.5408 USDT |
230,781.1297 |
1.4424 USDT |
1.4338 USDT |
1.6778 USDT |
1.5206 USDT |
| 2024-04-03 |
1.5822 USDT |
889,853.7354 |
1.4162 USDT |
1.3785 USDT |
1.8048 USDT |
1.4578 USDT |
| 2024-04-02 |
1.3368 USDT |
244,867.7759 |
1.4578 USDT |
1.2658 USDT |
1.4641 USDT |
1.3280 USDT |
| 2024-04-01 |
1.3010 USDT |
298,054.7616 |
1.3034 USDT |
1.1580 USDT |
1.4998 USDT |
1.4968 USDT |
| 2024-03-31 |
1.3676 USDT |
205,215.3364 |
1.4012 USDT |
1.2787 USDT |
1.4751 USDT |
1.3083 USDT |
| 2024-03-30 |
1.4070 USDT |
551,383.7395 |
1.5520 USDT |
1.2642 USDT |
1.5596 USDT |
1.4404 USDT |
| 2024-03-29 |
1.3286 USDT |
1,659,531.4026 |
1.0078 USDT |
0.9805 USDT |
1.5886 USDT |
1.4705 USDT |
| 2024-03-28 |
0.9105 USDT |
446,625.6473 |
0.7844 USDT |
0.7844 USDT |
1.0000 USDT |
0.9979 USDT |
| 2024-03-27 |
0.7690 USDT |
135,400.3420 |
0.7625 USDT |
0.7505 USDT |
0.7818 USDT |
0.7751 USDT |
| 2024-03-26 |
0.8023 USDT |
340,838.3938 |
0.8251 USDT |
0.7520 USDT |
0.8498 USDT |
0.7695 USDT |
| 2024-03-25 |
0.7847 USDT |
294,762.1932 |
0.7146 USDT |
0.7122 USDT |
0.8500 USDT |
0.8389 USDT |
| 2024-03-24 |
0.7004 USDT |
135,106.2834 |
0.6914 USDT |
0.6796 USDT |
0.7206 USDT |
0.7054 USDT |
| 2024-03-23 |
0.7375 USDT |
221,668.7547 |
0.7182 USDT |
0.7027 USDT |
0.7724 USDT |
0.7581 USDT |
| 2024-03-22 |
0.7550 USDT |
206,340.8607 |
0.7546 USDT |
0.7200 USDT |
0.7906 USDT |
0.7219 USDT |
| 2024-03-21 |
0.7627 USDT |
214,708.9475 |
0.7725 USDT |
0.7473 USDT |
0.7841 USDT |
0.7543 USDT |
| 2024-03-20 |
0.7509 USDT |
339,914.7451 |
0.7640 USDT |
0.7292 USDT |
0.7763 USDT |
0.7728 USDT |
| 2024-03-19 |
0.7789 USDT |
417,928.9726 |
0.8287 USDT |
0.7373 USDT |
0.8317 USDT |
0.7730 USDT |
| 2024-03-18 |
0.8482 USDT |
249,719.7150 |
0.8686 USDT |
0.8168 USDT |
0.8811 USDT |
0.8307 USDT |
| 2024-03-17 |
0.8395 USDT |
258,104.3267 |
0.7894 USDT |
0.7829 USDT |
0.8820 USDT |
0.8666 USDT |
| 2024-03-16 |
0.8454 USDT |
259,395.1414 |
0.8682 USDT |
0.8010 USDT |
0.8762 USDT |
0.8174 USDT |
| 2024-03-15 |
0.8724 USDT |
468,931.8182 |
0.9226 USDT |
0.8408 USDT |
0.9254 USDT |
0.8723 USDT |
| 2024-03-14 |
0.9384 USDT |
541,634.4408 |
0.9739 USDT |
0.8842 USDT |
0.9874 USDT |
0.9182 USDT |
| 2024-03-13 |
0.9490 USDT |
712,855.7413 |
0.8885 USDT |
0.8839 USDT |
1.0000 USDT |
0.9821 USDT |