Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0761 USDT |
1,210,329.4000 |
0.0760 USDT |
0.0742 USDT |
0.0801 USDT |
0.0758 USDT |
| 2025-09-10 |
0.0757 USDT |
961,133.1370 |
0.0747 USDT |
0.0740 USDT |
0.0787 USDT |
0.0757 USDT |
| 2025-09-09 |
0.0750 USDT |
937,223.6139 |
0.0758 USDT |
0.0735 USDT |
0.0771 USDT |
0.0745 USDT |
| 2025-09-08 |
0.0754 USDT |
413,465.5039 |
0.0756 USDT |
0.0747 USDT |
0.0764 USDT |
0.0758 USDT |
| 2025-09-07 |
0.0763 USDT |
284,523.3418 |
0.0758 USDT |
0.0753 USDT |
0.0772 USDT |
0.0755 USDT |
| 2025-09-06 |
0.0737 USDT |
820,644.7050 |
0.0762 USDT |
0.0718 USDT |
0.0762 USDT |
0.0733 USDT |
| 2025-09-05 |
0.0759 USDT |
414,562.0323 |
0.0760 USDT |
0.0747 USDT |
0.0778 USDT |
0.0752 USDT |
| 2025-09-04 |
0.0775 USDT |
671,265.6044 |
0.0771 USDT |
0.0754 USDT |
0.0804 USDT |
0.0776 USDT |
| 2025-09-03 |
0.0752 USDT |
294,129.4135 |
0.0754 USDT |
0.0745 USDT |
0.0760 USDT |
0.0760 USDT |
| 2025-09-02 |
0.0747 USDT |
719,106.9633 |
0.0740 USDT |
0.0726 USDT |
0.0763 USDT |
0.0751 USDT |
| 2025-09-01 |
0.0778 USDT |
313,543.2950 |
0.0794 USDT |
0.0763 USDT |
0.0794 USDT |
0.0765 USDT |
| 2025-08-31 |
0.0814 USDT |
480,316.7934 |
0.0823 USDT |
0.0801 USDT |
0.0832 USDT |
0.0803 USDT |
| 2025-08-30 |
0.0822 USDT |
442,597.4975 |
0.0842 USDT |
0.0811 USDT |
0.0844 USDT |
0.0823 USDT |
| 2025-08-29 |
0.0862 USDT |
228,031.2147 |
0.0874 USDT |
0.0841 USDT |
0.0884 USDT |
0.0854 USDT |
| 2025-08-28 |
0.0891 USDT |
247,381.5834 |
0.0891 USDT |
0.0883 USDT |
0.0904 USDT |
0.0884 USDT |
| 2025-08-27 |
0.0869 USDT |
386,006.4987 |
0.0853 USDT |
0.0852 USDT |
0.0882 USDT |
0.0877 USDT |
| 2025-08-26 |
0.0847 USDT |
120,812.4844 |
0.0847 USDT |
0.0840 USDT |
0.0856 USDT |
0.0848 USDT |
| 2025-08-25 |
0.0887 USDT |
130,327.3540 |
0.0891 USDT |
0.0878 USDT |
0.0893 USDT |
0.0891 USDT |
| 2025-08-24 |
0.0901 USDT |
347,074.1510 |
0.0915 USDT |
0.0874 USDT |
0.0919 USDT |
0.0893 USDT |
| 2025-08-23 |
0.0915 USDT |
500,055.6725 |
0.0929 USDT |
0.0904 USDT |
0.0931 USDT |
0.0917 USDT |
| 2025-08-22 |
0.0868 USDT |
149,219.2787 |
0.0863 USDT |
0.0862 USDT |
0.0878 USDT |
0.0870 USDT |
| 2025-08-21 |
0.0867 USDT |
273,540.5163 |
0.0879 USDT |
0.0851 USDT |
0.0883 USDT |
0.0861 USDT |
| 2025-08-20 |
0.0878 USDT |
683,653.4742 |
0.0846 USDT |
0.0836 USDT |
0.0934 USDT |
0.0878 USDT |
| 2025-08-19 |
0.0897 USDT |
311,721.1505 |
0.0917 USDT |
0.0876 USDT |
0.0921 USDT |
0.0877 USDT |
| 2025-08-18 |
0.0934 USDT |
331,006.6652 |
0.0960 USDT |
0.0909 USDT |
0.0961 USDT |
0.0915 USDT |
| 2025-08-17 |
0.0963 USDT |
367,480.2131 |
0.0938 USDT |
0.0937 USDT |
0.0992 USDT |
0.0963 USDT |
| 2025-08-16 |
0.0938 USDT |
536,816.0107 |
0.0932 USDT |
0.0918 USDT |
0.0959 USDT |
0.0945 USDT |
| 2025-08-15 |
0.0939 USDT |
668,316.8015 |
0.0913 USDT |
0.0904 USDT |
0.0968 USDT |
0.0919 USDT |
| 2025-08-14 |
0.0940 USDT |
518,519.7851 |
0.0968 USDT |
0.0899 USDT |
0.0973 USDT |
0.0916 USDT |
| 2025-08-13 |
0.0955 USDT |
972,639.9342 |
0.0992 USDT |
0.0909 USDT |
0.1005 USDT |
0.0945 USDT |
| 2025-08-12 |
0.0976 USDT |
910,725.9890 |
0.0977 USDT |
0.0928 USDT |
0.1052 USDT |
0.0959 USDT |
| 2025-08-11 |
0.1064 USDT |
2,546,521.7733 |
0.0875 USDT |
0.0867 USDT |
0.1340 USDT |
0.0957 USDT |
| 2025-08-10 |
0.0865 USDT |
489,392.0661 |
0.0870 USDT |
0.0848 USDT |
0.0878 USDT |
0.0873 USDT |
| 2025-08-09 |
0.0872 USDT |
554,133.8375 |
0.0852 USDT |
0.0850 USDT |
0.0895 USDT |
0.0874 USDT |
| 2025-08-08 |
0.0853 USDT |
589,070.2441 |
0.0839 USDT |
0.0828 USDT |
0.0893 USDT |
0.0869 USDT |
| 2025-08-07 |
0.0831 USDT |
573,319.4842 |
0.0831 USDT |
0.0813 USDT |
0.0855 USDT |
0.0844 USDT |
| 2025-08-06 |
0.0831 USDT |
527,589.8722 |
0.0840 USDT |
0.0808 USDT |
0.0854 USDT |
0.0830 USDT |
| 2025-08-05 |
0.0851 USDT |
267,519.9324 |
0.0868 USDT |
0.0830 USDT |
0.0869 USDT |
0.0832 USDT |
| 2025-08-04 |
0.0839 USDT |
464,521.5954 |
0.0834 USDT |
0.0823 USDT |
0.0875 USDT |
0.0867 USDT |
| 2025-08-03 |
0.0832 USDT |
270,784.5459 |
0.0828 USDT |
0.0819 USDT |
0.0847 USDT |
0.0836 USDT |
| 2025-08-02 |
0.0845 USDT |
452,541.8005 |
0.0845 USDT |
0.0821 USDT |
0.0856 USDT |
0.0823 USDT |
| 2025-08-01 |
0.0865 USDT |
334,815.0419 |
0.0885 USDT |
0.0843 USDT |
0.0887 USDT |
0.0848 USDT |
| 2025-07-31 |
0.0913 USDT |
405,491.4328 |
0.0902 USDT |
0.0877 USDT |
0.0938 USDT |
0.0885 USDT |
| 2025-07-30 |
0.0920 USDT |
376,450.7116 |
0.0928 USDT |
0.0888 USDT |
0.0938 USDT |
0.0898 USDT |
| 2025-07-29 |
0.0944 USDT |
496,983.1420 |
0.0972 USDT |
0.0917 USDT |
0.0982 USDT |
0.0928 USDT |
| 2025-07-28 |
0.1000 USDT |
397,361.6731 |
0.0998 USDT |
0.0967 USDT |
0.1021 USDT |
0.0975 USDT |
| 2025-07-27 |
0.1013 USDT |
384,562.6266 |
0.0994 USDT |
0.0981 USDT |
0.1046 USDT |
0.0992 USDT |
| 2025-07-26 |
0.0985 USDT |
319,026.9790 |
0.0980 USDT |
0.0964 USDT |
0.1017 USDT |
0.0991 USDT |
| 2025-07-25 |
0.0951 USDT |
259,821.7600 |
0.0950 USDT |
0.0925 USDT |
0.0973 USDT |
0.0960 USDT |
| 2025-07-24 |
0.0947 USDT |
369,828.3981 |
0.0961 USDT |
0.0908 USDT |
0.0996 USDT |
0.0980 USDT |