LIME Coin Values LIME
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-20 | $0.1010000 | $0.1174000 | $0.1304000 | $0.1109000 |
2024-03-21 | $0.1174000 | $0.1041000 | $0.1536000 | $0.0942 |
2024-03-22 | $0.1041000 | $0.1140000 | $0.1160000 | $0.0958 |
2024-03-23 | $0.1140000 | $0.1228000 | $0.1324000 | $0.1100000 |
2024-03-24 | $0.1228000 | $0.1112000 | $0.1307000 | $0.1095000 |
2024-03-25 | $0.1112000 | $0.1119000 | $0.1177000 | $0.1098000 |
2024-03-26 | $0.1119000 | $0.1122000 | $0.1161000 | $0.1081000 |
2024-03-27 | $0.1122000 | $0.1141000 | $0.1205000 | $0.1074000 |
2024-03-28 | $0.1141000 | $0.1151000 | $0.1190000 | $0.1101000 |
2024-03-29 | $0.1151000 | $0.1170000 | $0.1197000 | $0.1089000 |
2024-03-30 | $0.1170000 | $0.1122000 | $0.1180000 | $0.1101000 |
2024-03-31 | $0.1122000 | $0.1068000 | $0.1170000 | $0.1043000 |
2024-04-01 | $0.1068000 | $0.1020000 | $0.1042000 | $0.0904 |
2024-04-02 | $0.1020000 | $0.0928 | $0.0972 | $0.0805 |
2024-04-03 | $0.0928 | $0.0924 | $0.0965 | $0.0884 |
2024-04-04 | $0.0924 | $0.0914 | $0.0940 | $0.0882 |
2024-04-05 | $0.0914 | $0.0920 | $0.1001000 | $0.0876 |
2024-04-06 | $0.0920 | $0.0913 | $0.0931 | $0.0889 |
2024-04-07 | $0.0913 | $0.0931 | $0.0981 | $0.0919 |
2024-04-08 | $0.0931 | $0.0951 | $0.1005000 | $0.0936 |
2024-04-09 | $0.0951 | $0.0932 | $0.0968 | $0.0894 |
2024-04-10 | $0.0932 | $0.0920 | $0.0948 | $0.0906 |
2024-04-11 | $0.0920 | $0.0902 | $0.0936 | $0.0900 |
2024-04-12 | $0.0902 | $0.0848 | $0.0875 | $0.0813 |
2024-04-13 | $0.0848 | $0.0781 | $0.0910 | $0.0695 |
2024-04-14 | $0.0781 | $0.0828 | $0.0888 | $0.0780 |
2024-04-15 | $0.0828 | $0.0746 | $0.0821 | $0.0738 |
2024-04-16 | $0.0746 | $0.0737 | $0.0758 | $0.0705 |
2024-04-17 | $0.0737 | $0.0745 | $0.0752 | $0.0693 |
2024-04-18 | $0.0745 | $0.0932 | $0.0958 | $0.0738 |
2024-04-19 | $0.0932 | $0.0860 | $0.0954 | $0.0843 |
2024-04-20 | $0.0860 | $0.0891 | $0.0917 | $0.0872 |
2024-04-21 | $0.0891 | $0.0892 | $0.0895 | $0.0886 |
2024-04-22 | $0.0854 | $0.0864 | $0.0901 | $0.0850 |
2024-04-23 | $0.0864 | $0.0956 | $0.0957 | $0.0811 |
2024-04-24 | $0.0956 | $0.0996400 | $0.1042000 | $0.0910 |
2024-04-25 | $0.0996400 | $0.0949 | $0.1002000 | $0.0916 |
2024-04-26 | $0.0949 | $0.0908 | $0.0946 | $0.0872 |
2024-04-27 | $0.0908 | $0.0903 | $0.0947 | $0.0854 |
2024-04-28 | $0.0903 | $0.0857 | $0.0908 | $0.0845 |
2024-04-29 | $0.0857 | $0.0810 | $0.0863 | $0.0800 |
2024-04-30 | $0.0810 | $0.0800 | $0.0805 | $0.0753 |
2024-05-01 | $0.0800 | $0.0842 | $0.0911 | $0.0781 |
2024-05-02 | $0.0842 | $0.0937 | $0.1092000 | $0.0841 |
2024-05-03 | $0.0937 | $0.0864 | $0.1034000 | $0.0845 |
2024-05-04 | $0.0864 | $0.0876 | $0.0900 | $0.0863 |
2024-05-05 | $0.0876 | $0.0833 | $0.0885 | $0.0830 |
2024-05-06 | $0.0833 | $0.0827 | $0.0837 | $0.0796 |
2024-05-07 | $0.0827 | $0.0829 | $0.0835 | $0.0790 |
2024-05-08 | $0.0829 | $0.0837 | $0.0842 | $0.0804 |
2024-05-09 | $0.0837 | $0.0911 | $0.0928 | $0.0842 |
2024-05-10 | $0.0911 | $0.0852 | $0.0898 | $0.0839 |
2024-05-11 | $0.0852 | $0.0857 | $0.0864 | $0.0834 |
2024-05-12 | $0.0857 | $0.0845 | $0.0864 | $0.0835 |
2024-05-13 | $0.0845 | $0.0831 | $0.0870 | $0.0821 |
2024-05-14 | $0.0831 | $0.0801 | $0.0829 | $0.0796 |
2024-05-15 | $0.0801 | $0.0829 | $0.0847 | $0.0824 |
2024-05-16 | $0.0829 | $0.0833 | $0.0838 | $0.0804 |
2024-05-17 | $0.0833 | $0.0851 | $0.0878 | $0.0841 |
2024-05-18 | $0.0851 | $0.0838 | $0.0862 | $0.0822 |
2024-05-19 | $0.0838 | $0.0813 | $0.0825 | $0.0804 |
2024-05-20 | $0.0813 | $0.0832 | $0.0975 | $0.0832 |
2024-05-21 | $0.0832 | $0.0836 | $0.0896 | $0.0824 |
2024-05-22 | $0.0836 | $0.0841 | $0.0862 | $0.0819 |
2024-05-23 | $0.0841 | $0.0854 | $0.0890 | $0.0838 |
2024-05-24 | $0.0854 | $0.0864 | $0.0883 | $0.0835 |
2024-05-25 | $0.0864 | $0.0872 | $0.0875 | $0.0856 |
2024-05-26 | $0.0872 | $0.0852 | $0.0891 | $0.0838 |
2024-05-27 | $0.0852 | $0.0872 | $0.0878 | $0.0838 |
2024-05-28 | $0.0872 | $0.0864 | $0.0876 | $0.0857 |
2024-05-29 | $0.0864 | $0.0820 | $0.0846 | $0.0817 |
2024-05-30 | $0.0820 | $0.0826 | $0.0832 | $0.0810 |
2024-05-31 | $0.0826 | $0.0806 | $0.0918 | $0.0796 |
2024-06-01 | $0.0806 | $0.0819 | $0.0822 | $0.0806 |
2024-06-02 | $0.0819 | $0.0801 | $0.0832 | $0.0799 |
2024-06-03 | $0.0801 | $0.0792 | $0.0805 | $0.0779 |
2024-06-04 | $0.0792 | $0.0794 | $0.0809 | $0.0781 |
2024-06-05 | $0.0794 | $0.0802 | $0.0825 | $0.0797 |
2024-06-06 | $0.0802 | $0.0801 | $0.0812 | $0.0785 |
2024-06-07 | $0.0801 | $0.0775 | $0.0805 | $0.0754 |
2024-06-08 | $0.0775 | $0.0765 | $0.0784 | $0.0765 |
2024-06-09 | $0.0765 | $0.0751 | $0.0783 | $0.0751 |
2024-06-10 | $0.0751 | $0.0752 | $0.0767 | $0.0740 |
2024-06-11 | $0.0752 | $0.0704 | $0.0737 | $0.0700 |
2024-06-12 | $0.0704 | $0.0702 | $0.0719 | $0.0670 |
2024-06-13 | $0.0702 | $0.0692 | $0.0735 | $0.0668 |
2024-06-14 | $0.0692 | $0.0671 | $0.0697 | $0.0662 |
2024-06-15 | $0.0671 | $0.0668 | $0.0693 | $0.0644 |
2024-06-16 | $0.0668 | $0.0659 | $0.0681 | $0.0657 |
2024-06-17 | $0.0659 | $0.0625 | $0.0673 | $0.0623 |
2024-06-18 | $0.0625 | $0.0600 | $0.0633 | $0.0581 |
2024-06-19 | $0.0600 | $0.0618 | $0.0640 | $0.0601 |
2024-06-20 | $0.0618 | $0.0584 | $0.0616 | $0.0581 |
2024-06-21 | $0.0584 | $0.0530 | $0.0589 | $0.0524 |
2024-06-22 | $0.0530 | $0.0575 | $0.0592 | $0.0521 |
2024-06-23 | $0.0575 | $0.0498400 | $0.0566 | $0.0498100 |
2024-06-24 | $0.0498400 | $0.0519 | $0.0519 | $0.0486500 |
2024-06-25 | $0.0519 | $0.0512 | $0.0537 | $0.0497200 |
2024-06-26 | $0.0512 | $0.0508 | $0.0530 | $0.0503 |
2024-06-27 | $0.0508 | $0.0520 | $0.0532 | $0.0513 |
2024-06-28 | $0.0520 | $0.0510 | $0.0523 | $0.0497000 |
2024-06-29 | $0.0510 | $0.0507 | $0.0512 | $0.0503 |
2024-06-30 | $0.0507 | $0.0510 | $0.0525 | $0.0508 |
2024-07-01 | $0.0510 | $0.0508 | $0.0517 | $0.0500000 |
2024-07-02 | $0.0508 | $0.0496700 | $0.0506 | $0.0489200 |
2024-07-03 | $0.0496700 | $0.0501 | $0.0504 | $0.0477700 |
2024-07-04 | $0.0501 | $0.0463100 | $0.0483900 | $0.0445400 |
2024-07-05 | $0.0463100 | $0.0481900 | $0.0482500 | $0.0405600 |
2024-07-06 | $0.0481900 | $0.0511 | $0.0517 | $0.0487100 |
2024-07-07 | $0.0511 | $0.0479500 | $0.0497100 | $0.0467500 |
2024-07-08 | $0.0479500 | $0.0479000 | $0.0510 | $0.0470900 |
2024-07-09 | $0.0479000 | $0.0478700 | $0.0489400 | $0.0475000 |
2024-07-10 | $0.0478700 | $0.0479300 | $0.0489600 | $0.0472500 |
2024-07-11 | $0.0479300 | $0.0482300 | $0.0485700 | $0.0462800 |
2024-07-12 | $0.0482300 | $0.0482100 | $0.0491800 | $0.0474900 |
2024-07-13 | $0.0482100 | $0.0480900 | $0.0491700 | $0.0476500 |
2024-07-14 | $0.0480900 | $0.0476500 | $0.0492400 | $0.0475200 |
2024-07-15 | $0.0476500 | $0.0509 | $0.0518 | $0.0493500 |
2024-07-16 | $0.0509 | $0.0532 | $0.0536 | $0.0501 |
2024-07-17 | $0.0532 | $0.0531 | $0.0535 | $0.0514 |
2024-07-18 | $0.0531 | $0.0547 | $0.0558 | $0.0528 |
2024-07-19 | $0.0547 | $0.0550 | $0.0566 | $0.0541 |
2024-07-20 | $0.0550 | $0.0610 | $0.0610 | $0.0551 |
2024-07-21 | $0.0610 | $0.0671 | $0.0702 | $0.0612 |
2024-07-22 | $0.0671 | $0.0652 | $0.0688 | $0.0648 |
2024-07-23 | $0.0652 | $0.0584 | $0.0660 | $0.0582 |
2024-07-24 | $0.0584 | $0.0594 | $0.0595 | $0.0550 |
2024-07-25 | $0.0594 | $0.0577 | $0.0610 | $0.0564 |
2024-07-26 | $0.0577 | $0.0566 | $0.0596 | $0.0564 |
2024-07-27 | $0.0566 | $0.0553 | $0.0567 | $0.0549 |
2024-07-28 | $0.0553 | $0.0561 | $0.0565 | $0.0556 |
2024-07-29 | $0.0561 | $0.0550 | $0.0573 | $0.0547 |
2024-07-30 | $0.0550 | $0.0549 | $0.0612 | $0.0528 |
2024-07-31 | $0.0549 | $0.0589 | $0.0620 | $0.0538 |
2024-08-01 | $0.0589 | $0.0523 | $0.0590 | $0.0520 |
2024-08-02 | $0.0523 | $0.0500 | $0.0512 | $0.0485200 |
2024-08-03 | $0.0500 | $0.0485800 | $0.0493900 | $0.0471900 |
2024-08-04 | $0.0485800 | $0.0468800 | $0.0476100 | $0.0444900 |
2024-08-05 | $0.0468800 | $0.0435700 | $0.0508 | $0.0408300 |
2024-08-06 | $0.0435700 | $0.0444500 | $0.0448600 | $0.0429400 |
2024-08-07 | $0.0444500 | $0.0429300 | $0.0435400 | $0.0405900 |
2024-08-08 | $0.0429300 | $0.0446600 | $0.0502 | $0.0445700 |
2024-08-09 | $0.0446600 | $0.0429000 | $0.0444600 | $0.0424400 |
2024-08-10 | $0.0429000 | $0.0436000 | $0.0438100 | $0.0421900 |
2024-08-11 | $0.0436000 | $0.0422500 | $0.0428300 | $0.0408700 |
2024-08-12 | $0.0422500 | $0.0415800 | $0.0461600 | $0.0415000 |
2024-08-13 | $0.0415800 | $0.0413900 | $0.0428300 | $0.0408500 |
2024-08-14 | $0.0413900 | $0.0409900 | $0.0414500 | $0.0396900 |
2024-08-15 | $0.0409900 | $0.0407900 | $0.0415600 | $0.0394800 |
2024-08-16 | $0.0407900 | $0.0405900 | $0.0415500 | $0.0401500 |
2024-08-17 | $0.0405900 | $0.0406900 | $0.0411800 | $0.0400900 |
2024-08-18 | $0.0406900 | $0.0398700 | $0.0410400 | $0.0387200 |
2024-08-19 | $0.0398700 | $0.0403800 | $0.0414100 | $0.0383000 |
2024-08-20 | $0.0403800 | $0.0398300 | $0.0402500 | $0.0385700 |
2024-08-21 | $0.0398300 | $0.0401800 | $0.0416300 | $0.0391800 |
2024-08-22 | $0.0401800 | $0.0402200 | $0.0408000 | $0.0397700 |
2024-08-23 | $0.0402200 | $0.0418900 | $0.0423800 | $0.0403900 |
2024-08-24 | $0.0418900 | $0.0417800 | $0.0419900 | $0.0417600 |
2024-08-25 | $0.0418500 | $0.0393200 | $0.0415200 | $0.0391800 |
2024-08-26 | $0.0393200 | $0.0396500 | $0.0396800 | $0.0383700 |
2024-08-27 | $0.0396500 | $0.0393600 | $0.0400000 | $0.0360400 |
2024-08-28 | $0.0393600 | $0.0392500 | $0.0409700 | $0.0389900 |
2024-08-29 | $0.0392500 | $0.0392600 | $0.0393300 | $0.0391900 |
Pair | Exchange |
---|---|
LIME/USDT | ascendex |
LIME/ETH | bilaxy |
LIME/BTC | gateio |
LIME/ETH | gateio |
LIME/USDT | gateio |
LIME/WBNB | pancakeswap |