Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0332 USDT |
772,812.9000 |
0.0337 USDT |
0.0327 USDT |
0.0339 USDT |
0.0330 USDT |
| 2025-12-19 |
0.0323 USDT |
1,146,720.2000 |
0.0320 USDT |
0.0316 USDT |
0.0329 USDT |
0.0327 USDT |
| 2025-12-18 |
0.0334 USDT |
885,359.9000 |
0.0334 USDT |
0.0328 USDT |
0.0339 USDT |
0.0333 USDT |
| 2025-12-17 |
0.0355 USDT |
1,323,379.7000 |
0.0356 USDT |
0.0344 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-12-16 |
0.0357 USDT |
1,014,667.6000 |
0.0357 USDT |
0.0348 USDT |
0.0363 USDT |
0.0359 USDT |
| 2025-12-15 |
0.0368 USDT |
991,463.2000 |
0.0366 USDT |
0.0358 USDT |
0.0376 USDT |
0.0364 USDT |
| 2025-12-14 |
0.0389 USDT |
777,635.5000 |
0.0392 USDT |
0.0383 USDT |
0.0393 USDT |
0.0386 USDT |
| 2025-12-13 |
0.0385 USDT |
632,067.2000 |
0.0381 USDT |
0.0379 USDT |
0.0400 USDT |
0.0387 USDT |
| 2025-12-12 |
0.0375 USDT |
915,796.2000 |
0.0371 USDT |
0.0363 USDT |
0.0400 USDT |
0.0376 USDT |
| 2025-12-11 |
0.0369 USDT |
1,370,398.7000 |
0.0370 USDT |
0.0362 USDT |
0.0382 USDT |
0.0370 USDT |
| 2025-12-10 |
0.0375 USDT |
1,260,233.7000 |
0.0372 USDT |
0.0368 USDT |
0.0385 USDT |
0.0375 USDT |
| 2025-12-09 |
0.0372 USDT |
922,511.6000 |
0.0372 USDT |
0.0361 USDT |
0.0382 USDT |
0.0373 USDT |
| 2025-12-08 |
0.0376 USDT |
587,121.5000 |
0.0375 USDT |
0.0368 USDT |
0.0386 USDT |
0.0368 USDT |
| 2025-12-07 |
0.0379 USDT |
782,900.5000 |
0.0382 USDT |
0.0369 USDT |
0.0392 USDT |
0.0381 USDT |
| 2025-12-06 |
0.0387 USDT |
652,728.5000 |
0.0388 USDT |
0.0381 USDT |
0.0394 USDT |
0.0387 USDT |
| 2025-12-05 |
0.0402 USDT |
900,016.1000 |
0.0406 USDT |
0.0390 USDT |
0.0413 USDT |
0.0390 USDT |
| 2025-12-04 |
0.0407 USDT |
933,098.3000 |
0.0405 USDT |
0.0396 USDT |
0.0428 USDT |
0.0401 USDT |
| 2025-12-03 |
0.0406 USDT |
950,770.0000 |
0.0401 USDT |
0.0399 USDT |
0.0420 USDT |
0.0401 USDT |
| 2025-12-02 |
0.0396 USDT |
641,252.8000 |
0.0395 USDT |
0.0384 USDT |
0.0434 USDT |
0.0412 USDT |
| 2025-12-01 |
0.0393 USDT |
980,664.2000 |
0.0407 USDT |
0.0381 USDT |
0.0410 USDT |
0.0386 USDT |
| 2025-11-30 |
0.0423 USDT |
588,296.4000 |
0.0413 USDT |
0.0412 USDT |
0.0434 USDT |
0.0420 USDT |
| 2025-11-29 |
0.0427 USDT |
702,798.7000 |
0.0428 USDT |
0.0416 USDT |
0.0434 USDT |
0.0416 USDT |
| 2025-11-28 |
0.0421 USDT |
1,008,866.6000 |
0.0418 USDT |
0.0414 USDT |
0.0431 USDT |
0.0426 USDT |
| 2025-11-27 |
0.0413 USDT |
604,268.3000 |
0.0404 USDT |
0.0403 USDT |
0.0421 USDT |
0.0412 USDT |
| 2025-11-26 |
0.0402 USDT |
800,094.4000 |
0.0405 USDT |
0.0394 USDT |
0.0416 USDT |
0.0397 USDT |
| 2025-11-25 |
0.0411 USDT |
907,965.2000 |
0.0420 USDT |
0.0398 USDT |
0.0431 USDT |
0.0407 USDT |
| 2025-11-24 |
0.0467 USDT |
1,476,378.1000 |
0.0393 USDT |
0.0389 USDT |
0.0564 USDT |
0.0435 USDT |
| 2025-11-23 |
0.0377 USDT |
402,981.8000 |
0.0373 USDT |
0.0365 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-11-22 |
0.0389 USDT |
749,960.9000 |
0.0395 USDT |
0.0376 USDT |
0.0398 USDT |
0.0384 USDT |
| 2025-11-21 |
0.0401 USDT |
718,871.7219 |
0.0411 USDT |
0.0387 USDT |
0.0415 USDT |
0.0394 USDT |
| 2025-11-20 |
0.0420 USDT |
1,260,205.1000 |
0.0406 USDT |
0.0404 USDT |
0.0439 USDT |
0.0414 USDT |
| 2025-11-19 |
0.0429 USDT |
804,056.3000 |
0.0435 USDT |
0.0407 USDT |
0.0445 USDT |
0.0442 USDT |
| 2025-11-18 |
0.0429 USDT |
1,330,456.1000 |
0.0432 USDT |
0.0406 USDT |
0.0442 USDT |
0.0434 USDT |
| 2025-11-17 |
0.0447 USDT |
810,004.3000 |
0.0449 USDT |
0.0429 USDT |
0.0465 USDT |
0.0439 USDT |
| 2025-11-16 |
0.0469 USDT |
1,190,023.2000 |
0.0471 USDT |
0.0451 USDT |
0.0481 USDT |
0.0454 USDT |
| 2025-11-15 |
0.0476 USDT |
355,170.2000 |
0.0474 USDT |
0.0470 USDT |
0.0484 USDT |
0.0477 USDT |
| 2025-11-14 |
0.0473 USDT |
479,975.4000 |
0.0477 USDT |
0.0466 USDT |
0.0483 USDT |
0.0473 USDT |
| 2025-11-13 |
0.0509 USDT |
507,800.1000 |
0.0524 USDT |
0.0474 USDT |
0.0535 USDT |
0.0478 USDT |
| 2025-11-12 |
0.0540 USDT |
750,339.2000 |
0.0539 USDT |
0.0531 USDT |
0.0565 USDT |
0.0537 USDT |
| 2025-11-11 |
0.0549 USDT |
1,152,619.3000 |
0.0568 USDT |
0.0531 USDT |
0.0568 USDT |
0.0538 USDT |
| 2025-11-10 |
0.0568 USDT |
582,926.1000 |
0.0567 USDT |
0.0558 USDT |
0.0585 USDT |
0.0567 USDT |
| 2025-11-09 |
0.0597 USDT |
1,777,708.8000 |
0.0553 USDT |
0.0553 USDT |
0.0661 USDT |
0.0558 USDT |
| 2025-11-08 |
0.0518 USDT |
617,344.8000 |
0.0525 USDT |
0.0502 USDT |
0.0528 USDT |
0.0517 USDT |
| 2025-11-07 |
0.0491 USDT |
398,305.7000 |
0.0479 USDT |
0.0476 USDT |
0.0504 USDT |
0.0491 USDT |
| 2025-11-06 |
0.0499 USDT |
884,112.4000 |
0.0528 USDT |
0.0482 USDT |
0.0529 USDT |
0.0482 USDT |
| 2025-11-05 |
0.0461 USDT |
662,459.7000 |
0.0462 USDT |
0.0447 USDT |
0.0486 USDT |
0.0485 USDT |
| 2025-11-04 |
0.0487 USDT |
659,174.6000 |
0.0494 USDT |
0.0466 USDT |
0.0513 USDT |
0.0476 USDT |
| 2025-11-03 |
0.0520 USDT |
1,069,540.0000 |
0.0529 USDT |
0.0498 USDT |
0.0549 USDT |
0.0516 USDT |
| 2025-11-02 |
0.0536 USDT |
697,670.6000 |
0.0541 USDT |
0.0528 USDT |
0.0544 USDT |
0.0528 USDT |
| 2025-11-01 |
0.0537 USDT |
690,675.4000 |
0.0558 USDT |
0.0525 USDT |
0.0560 USDT |
0.0534 USDT |