Identifier on Kucoin: LMWR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.2601 USDT |
268,181.8629 |
0.2636 USDT |
0.2557 USDT |
0.2646 USDT |
0.2629 USDT |
| 2025-01-03 |
0.2529 USDT |
243,775.1617 |
0.2490 USDT |
0.2460 USDT |
0.2617 USDT |
0.2617 USDT |
| 2025-01-02 |
0.2521 USDT |
710,848.9131 |
0.2456 USDT |
0.2452 USDT |
0.2601 USDT |
0.2469 USDT |
| 2025-01-01 |
0.2400 USDT |
475,191.4902 |
0.2362 USDT |
0.2330 USDT |
0.2481 USDT |
0.2458 USDT |
| 2024-12-31 |
0.2441 USDT |
279,040.5901 |
0.2462 USDT |
0.2409 USDT |
0.2482 USDT |
0.2410 USDT |
| 2024-12-30 |
0.2524 USDT |
315,126.6047 |
0.2552 USDT |
0.2432 USDT |
0.2608 USDT |
0.2528 USDT |
| 2024-12-29 |
0.2725 USDT |
283,748.6550 |
0.2685 USDT |
0.2644 USDT |
0.2831 USDT |
0.2650 USDT |
| 2024-12-28 |
0.2637 USDT |
320,626.2154 |
0.2606 USDT |
0.2562 USDT |
0.2711 USDT |
0.2687 USDT |
| 2024-12-27 |
0.2746 USDT |
319,202.1774 |
0.2721 USDT |
0.2658 USDT |
0.2855 USDT |
0.2688 USDT |
| 2024-12-26 |
0.2822 USDT |
480,937.3466 |
0.3002 USDT |
0.2680 USDT |
0.3027 USDT |
0.2716 USDT |
| 2024-12-25 |
0.3006 USDT |
771,601.3098 |
0.3001 USDT |
0.2909 USDT |
0.3081 USDT |
0.2987 USDT |
| 2024-12-24 |
0.2925 USDT |
591,601.2440 |
0.2867 USDT |
0.2817 USDT |
0.3041 USDT |
0.3005 USDT |
| 2024-12-23 |
0.2781 USDT |
538,969.2015 |
0.2784 USDT |
0.2714 USDT |
0.2853 USDT |
0.2770 USDT |
| 2024-12-22 |
0.2923 USDT |
677,660.4503 |
0.2993 USDT |
0.2782 USDT |
0.3072 USDT |
0.2805 USDT |
| 2024-12-21 |
0.3052 USDT |
1,002,129.6560 |
0.2983 USDT |
0.2918 USDT |
0.3227 USDT |
0.2984 USDT |
| 2024-12-20 |
0.2947 USDT |
2,549,381.2031 |
0.2868 USDT |
0.2599 USDT |
0.3433 USDT |
0.3028 USDT |
| 2024-12-19 |
0.3316 USDT |
2,771,578.9451 |
0.3474 USDT |
0.2796 USDT |
0.3564 USDT |
0.2945 USDT |
| 2024-12-18 |
0.3332 USDT |
1,762,535.9340 |
0.3193 USDT |
0.3101 USDT |
0.3543 USDT |
0.3412 USDT |
| 2024-12-17 |
0.3331 USDT |
826,098.2936 |
0.3407 USDT |
0.3211 USDT |
0.3440 USDT |
0.3248 USDT |
| 2024-12-16 |
0.3222 USDT |
917,553.5873 |
0.3373 USDT |
0.3066 USDT |
0.3411 USDT |
0.3399 USDT |
| 2024-12-15 |
0.3371 USDT |
1,131,180.5652 |
0.3047 USDT |
0.3010 USDT |
0.3608 USDT |
0.3201 USDT |
| 2024-12-14 |
0.3106 USDT |
270,660.9302 |
0.3163 USDT |
0.3016 USDT |
0.3210 USDT |
0.3044 USDT |
| 2024-12-13 |
0.3205 USDT |
682,489.1375 |
0.3222 USDT |
0.3109 USDT |
0.3332 USDT |
0.3163 USDT |
| 2024-12-12 |
0.3367 USDT |
949,951.7726 |
0.3343 USDT |
0.3194 USDT |
0.3500 USDT |
0.3410 USDT |
| 2024-12-11 |
0.3317 USDT |
652,673.7460 |
0.3222 USDT |
0.3168 USDT |
0.3428 USDT |
0.3272 USDT |
| 2024-12-10 |
0.3214 USDT |
986,845.5149 |
0.3365 USDT |
0.2988 USDT |
0.3474 USDT |
0.3236 USDT |
| 2024-12-09 |
0.3531 USDT |
663,765.5345 |
0.3767 USDT |
0.3390 USDT |
0.3790 USDT |
0.3459 USDT |
| 2024-12-08 |
0.3821 USDT |
735,325.2154 |
0.3898 USDT |
0.3766 USDT |
0.3910 USDT |
0.3775 USDT |
| 2024-12-07 |
0.3867 USDT |
536,750.1418 |
0.3936 USDT |
0.3769 USDT |
0.3976 USDT |
0.3900 USDT |
| 2024-12-06 |
0.3961 USDT |
775,895.5704 |
0.3909 USDT |
0.3765 USDT |
0.4135 USDT |
0.3932 USDT |
| 2024-12-05 |
0.3902 USDT |
1,606,696.9003 |
0.3712 USDT |
0.3671 USDT |
0.4289 USDT |
0.3800 USDT |
| 2024-12-04 |
0.3466 USDT |
1,707,436.0006 |
0.3380 USDT |
0.3305 USDT |
0.3688 USDT |
0.3674 USDT |
| 2024-12-03 |
0.3492 USDT |
3,105,438.1075 |
0.3514 USDT |
0.3144 USDT |
0.3856 USDT |
0.3363 USDT |
| 2024-12-02 |
0.3784 USDT |
4,139,534.7642 |
0.3786 USDT |
0.3301 USDT |
0.4350 USDT |
0.3772 USDT |
| 2024-12-01 |
0.2911 USDT |
6,093,967.7329 |
0.2516 USDT |
0.2269 USDT |
0.3411 USDT |
0.3308 USDT |
| 2024-11-30 |
0.2445 USDT |
2,433,057.6684 |
0.2177 USDT |
0.2061 USDT |
0.2950 USDT |
0.2469 USDT |
| 2024-11-29 |
0.2081 USDT |
2,097,567.9719 |
0.2032 USDT |
0.1974 USDT |
0.2163 USDT |
0.2163 USDT |
| 2024-11-28 |
0.1971 USDT |
633,173.0989 |
0.1989 USDT |
0.1881 USDT |
0.2046 USDT |
0.1967 USDT |
| 2024-11-27 |
0.1878 USDT |
834,688.1031 |
0.1905 USDT |
0.1813 USDT |
0.1935 USDT |
0.1906 USDT |
| 2024-11-26 |
0.1786 USDT |
1,009,830.2934 |
0.1905 USDT |
0.1700 USDT |
0.1935 USDT |
0.1796 USDT |
| 2024-11-25 |
0.1915 USDT |
1,089,644.1615 |
0.1981 USDT |
0.1826 USDT |
0.2002 USDT |
0.1872 USDT |
| 2024-11-24 |
0.1993 USDT |
1,431,135.1199 |
0.1969 USDT |
0.1868 USDT |
0.2094 USDT |
0.1941 USDT |
| 2024-11-23 |
0.1941 USDT |
1,830,848.3501 |
0.1897 USDT |
0.1829 USDT |
0.2204 USDT |
0.1996 USDT |
| 2024-11-22 |
0.1947 USDT |
2,674,917.4286 |
0.1765 USDT |
0.1706 USDT |
0.2228 USDT |
0.1903 USDT |
| 2024-11-21 |
0.1757 USDT |
1,637,922.2866 |
0.1848 USDT |
0.1673 USDT |
0.1863 USDT |
0.1743 USDT |
| 2024-11-20 |
0.2020 USDT |
1,890,853.6438 |
0.2087 USDT |
0.1830 USDT |
0.2137 USDT |
0.1890 USDT |
| 2024-11-19 |
0.2076 USDT |
3,096,108.3093 |
0.2088 USDT |
0.1838 USDT |
0.2346 USDT |
0.2090 USDT |
| 2024-11-18 |
0.2358 USDT |
12,262,490.0099 |
0.2142 USDT |
0.1895 USDT |
0.2880 USDT |
0.2063 USDT |
| 2024-11-17 |
0.1661 USDT |
6,368,173.6137 |
0.1375 USDT |
0.1375 USDT |
0.1900 USDT |
0.1651 USDT |
| 2024-11-16 |
0.1298 USDT |
1,504,866.7147 |
0.1241 USDT |
0.1238 USDT |
0.1359 USDT |
0.1334 USDT |