Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0997 USDT |
519,140.1788 |
0.1044 USDT |
0.0949 USDT |
0.1044 USDT |
0.0954 USDT |
| 2025-07-22 |
0.1020 USDT |
378,953.2492 |
0.1055 USDT |
0.0995 USDT |
0.1055 USDT |
0.1006 USDT |
| 2025-07-21 |
0.1074 USDT |
1,017,301.7705 |
0.0980 USDT |
0.0967 USDT |
0.1161 USDT |
0.1050 USDT |
| 2025-07-20 |
0.0947 USDT |
280,296.3898 |
0.0921 USDT |
0.0906 USDT |
0.0987 USDT |
0.0970 USDT |
| 2025-07-19 |
0.0914 USDT |
245,966.0083 |
0.0914 USDT |
0.0900 USDT |
0.0923 USDT |
0.0921 USDT |
| 2025-07-18 |
0.0919 USDT |
413,813.1993 |
0.0870 USDT |
0.0856 USDT |
0.0952 USDT |
0.0922 USDT |
| 2025-07-17 |
0.0904 USDT |
571,710.8128 |
0.0871 USDT |
0.0840 USDT |
0.0994 USDT |
0.0867 USDT |
| 2025-07-16 |
0.0845 USDT |
153,812.2628 |
0.0819 USDT |
0.0809 USDT |
0.0871 USDT |
0.0864 USDT |
| 2025-07-15 |
0.0821 USDT |
50,963.3383 |
0.0824 USDT |
0.0809 USDT |
0.0839 USDT |
0.0828 USDT |
| 2025-07-14 |
0.0869 USDT |
129,674.2248 |
0.0872 USDT |
0.0844 USDT |
0.0895 USDT |
0.0848 USDT |
| 2025-07-13 |
0.0851 USDT |
442,487.5585 |
0.0826 USDT |
0.0814 USDT |
0.0892 USDT |
0.0852 USDT |
| 2025-07-12 |
0.0814 USDT |
91,442.1455 |
0.0813 USDT |
0.0802 USDT |
0.0824 USDT |
0.0805 USDT |
| 2025-07-11 |
0.0831 USDT |
248,313.0337 |
0.0816 USDT |
0.0813 USDT |
0.0863 USDT |
0.0827 USDT |
| 2025-07-10 |
0.0801 USDT |
12,541.0432 |
0.0802 USDT |
0.0794 USDT |
0.0804 USDT |
0.0800 USDT |
| 2025-07-09 |
0.0781 USDT |
102,298.4804 |
0.0783 USDT |
0.0766 USDT |
0.0791 USDT |
0.0789 USDT |
| 2025-07-08 |
0.0787 USDT |
290,777.3625 |
0.0759 USDT |
0.0752 USDT |
0.0864 USDT |
0.0783 USDT |
| 2025-07-07 |
0.0770 USDT |
31,649.9650 |
0.0773 USDT |
0.0759 USDT |
0.0779 USDT |
0.0762 USDT |
| 2025-07-06 |
0.0780 USDT |
81,681.2279 |
0.0794 USDT |
0.0766 USDT |
0.0795 USDT |
0.0771 USDT |
| 2025-07-05 |
0.0800 USDT |
53,940.9101 |
0.0790 USDT |
0.0783 USDT |
0.0818 USDT |
0.0789 USDT |
| 2025-07-04 |
0.0795 USDT |
178,414.9992 |
0.0791 USDT |
0.0772 USDT |
0.0839 USDT |
0.0782 USDT |
| 2025-07-03 |
0.0804 USDT |
151,563.9813 |
0.0797 USDT |
0.0776 USDT |
0.0823 USDT |
0.0787 USDT |
| 2025-07-02 |
0.0806 USDT |
71,734.2600 |
0.0793 USDT |
0.0785 USDT |
0.0820 USDT |
0.0816 USDT |
| 2025-07-01 |
0.0786 USDT |
56,215.7520 |
0.0796 USDT |
0.0774 USDT |
0.0798 USDT |
0.0776 USDT |
| 2025-06-30 |
0.0821 USDT |
60,523.2813 |
0.0830 USDT |
0.0805 USDT |
0.0843 USDT |
0.0807 USDT |
| 2025-06-29 |
0.0822 USDT |
82,882.6750 |
0.0832 USDT |
0.0807 USDT |
0.0840 USDT |
0.0816 USDT |
| 2025-06-28 |
0.0805 USDT |
80,102.2377 |
0.0790 USDT |
0.0790 USDT |
0.0826 USDT |
0.0815 USDT |
| 2025-06-27 |
0.0828 USDT |
328,081.2407 |
0.0847 USDT |
0.0765 USDT |
0.0919 USDT |
0.0770 USDT |
| 2025-06-26 |
0.0866 USDT |
1,554,621.2063 |
0.0824 USDT |
0.0782 USDT |
0.0984 USDT |
0.0917 USDT |
| 2025-06-25 |
0.0733 USDT |
142,225.1079 |
0.0741 USDT |
0.0717 USDT |
0.0809 USDT |
0.0739 USDT |
| 2025-06-24 |
0.0753 USDT |
802,433.9294 |
0.0695 USDT |
0.0672 USDT |
0.0860 USDT |
0.0732 USDT |
| 2025-06-23 |
0.0635 USDT |
552,514.0008 |
0.0596 USDT |
0.0595 USDT |
0.0672 USDT |
0.0664 USDT |
| 2025-06-22 |
0.0651 USDT |
175,459.6926 |
0.0654 USDT |
0.0636 USDT |
0.0679 USDT |
0.0658 USDT |
| 2025-06-21 |
0.0654 USDT |
349,011.0800 |
0.0642 USDT |
0.0623 USDT |
0.0699 USDT |
0.0647 USDT |
| 2025-06-20 |
0.0679 USDT |
348,335.9171 |
0.0670 USDT |
0.0660 USDT |
0.0718 USDT |
0.0666 USDT |
| 2025-06-19 |
0.0701 USDT |
464,288.7299 |
0.0701 USDT |
0.0662 USDT |
0.0724 USDT |
0.0687 USDT |
| 2025-06-18 |
0.0701 USDT |
91,131.0568 |
0.0696 USDT |
0.0686 USDT |
0.0708 USDT |
0.0686 USDT |
| 2025-06-17 |
0.0729 USDT |
136,096.3367 |
0.0737 USDT |
0.0706 USDT |
0.0760 USDT |
0.0706 USDT |
| 2025-06-16 |
0.0740 USDT |
795,709.2495 |
0.0696 USDT |
0.0696 USDT |
0.0840 USDT |
0.0734 USDT |
| 2025-06-15 |
0.0722 USDT |
76,013.3643 |
0.0722 USDT |
0.0707 USDT |
0.0735 USDT |
0.0708 USDT |
| 2025-06-14 |
0.0729 USDT |
97,701.5722 |
0.0722 USDT |
0.0710 USDT |
0.0745 USDT |
0.0710 USDT |
| 2025-06-13 |
0.0747 USDT |
192,237.4501 |
0.0769 USDT |
0.0721 USDT |
0.0769 USDT |
0.0734 USDT |
| 2025-06-12 |
0.0810 USDT |
49,796.9095 |
0.0815 USDT |
0.0798 USDT |
0.0828 USDT |
0.0799 USDT |
| 2025-06-11 |
0.0830 USDT |
108,153.3418 |
0.0843 USDT |
0.0822 USDT |
0.0843 USDT |
0.0830 USDT |
| 2025-06-10 |
0.0828 USDT |
58,701.3864 |
0.0830 USDT |
0.0814 USDT |
0.0834 USDT |
0.0833 USDT |
| 2025-06-09 |
0.0812 USDT |
27,212.8572 |
0.0804 USDT |
0.0802 USDT |
0.0822 USDT |
0.0818 USDT |
| 2025-06-08 |
0.0807 USDT |
415,607.8876 |
0.0814 USDT |
0.0785 USDT |
0.0826 USDT |
0.0807 USDT |
| 2025-06-07 |
0.0810 USDT |
220,768.6756 |
0.0800 USDT |
0.0791 USDT |
0.0828 USDT |
0.0820 USDT |
| 2025-06-06 |
0.0817 USDT |
195,806.1005 |
0.0800 USDT |
0.0793 USDT |
0.0838 USDT |
0.0814 USDT |
| 2025-06-05 |
0.0866 USDT |
208,825.7836 |
0.0861 USDT |
0.0841 USDT |
0.0887 USDT |
0.0852 USDT |
| 2025-06-04 |
0.0880 USDT |
355,194.0568 |
0.0875 USDT |
0.0855 USDT |
0.0900 USDT |
0.0855 USDT |