LMWR Coin Values LMWR
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 |
---|---|---|---|---|
2024-01-09 | $0.4906000 | $0.4631000 | $0.5142000 | $0.4503000 |
2024-01-10 | $0.4631000 | $0.5015000 | $0.5299000 | $0.4609000 |
2024-01-11 | $0.5015000 | $0.5428000 | $0.5725000 | $0.5001000 |
2024-01-12 | $0.5428000 | $0.5267000 | $0.5615000 | $0.5116000 |
2024-01-13 | $0.5267000 | $0.5407000 | $0.5449000 | $0.5177000 |
2024-01-14 | $0.5407000 | $0.5264000 | $0.5469000 | $0.5202000 |
2024-01-15 | $0.5264000 | $0.5099000 | $0.5319000 | $0.4799000 |
2024-01-16 | $0.5099000 | $0.5152000 | $0.5188000 | $0.5057000 |
2024-01-17 | $0.5152000 | $0.5115000 | $0.5240000 | $0.5087000 |
2024-01-18 | $0.5115000 | $0.4896000 | $0.5179000 | $0.4825000 |
2024-01-19 | $0.4896000 | $0.4833000 | $0.5010000 | $0.4784000 |
2024-01-20 | $0.4833000 | $0.4954000 | $0.5491000 | $0.4080000 |
2024-01-21 | $0.4954000 | $0.5048000 | $0.5111000 | $0.4886000 |
2024-01-22 | $0.5048000 | $0.4701000 | $0.5061000 | $0.4700000 |
2024-01-23 | $0.4701000 | $0.4697000 | $0.4836000 | $0.4629000 |
2024-01-24 | $0.4697000 | $0.4616000 | $0.4744000 | $0.4614000 |
2024-01-25 | $0.4616000 | $0.4541000 | $0.4635000 | $0.4467000 |
2024-01-26 | $0.4541000 | $0.4640000 | $0.4729000 | $0.4511000 |
2024-01-27 | $0.4640000 | $0.4218000 | $0.4674000 | $0.4152000 |
2024-01-28 | $0.4218000 | $0.4127000 | $0.4250000 | $0.4089000 |
2024-01-29 | $0.4127000 | $0.4209000 | $0.4265000 | $0.4082000 |
2024-01-30 | $0.4209000 | $0.4207000 | $0.4269000 | $0.4151000 |
2024-01-31 | $0.4207000 | $0.4030000 | $0.4207000 | $0.4030000 |
2024-02-01 | $0.4030000 | $0.4055000 | $0.4061000 | $0.4005000 |
2024-02-02 | $0.4055000 | $0.4034000 | $0.4097000 | $0.3999000 |
2024-02-03 | $0.4034000 | $0.3968000 | $0.4061000 | $0.3706000 |
2024-02-04 | $0.3968000 | $0.3978000 | $0.4092000 | $0.3893000 |
2024-02-05 | $0.3978000 | $0.3836000 | $0.4117000 | $0.3836000 |
2024-02-06 | $0.3836000 | $0.3673000 | $0.3836000 | $0.3589000 |
2024-02-07 | $0.3673000 | $0.3991000 | $0.4348000 | $0.3637000 |
2024-02-08 | $0.3991000 | $0.4613000 | $0.4912000 | $0.3991000 |
2024-02-09 | $0.4613000 | $0.4517000 | $0.4680000 | $0.4497000 |
2024-02-10 | $0.4517000 | $0.4542000 | $0.4616000 | $0.4490000 |
2024-02-11 | $0.4542000 | $0.4651000 | $0.4685000 | $0.4511000 |
2024-02-12 | $0.4651000 | $0.4862000 | $0.4914000 | $0.4651000 |
2024-02-13 | $0.4862000 | $0.4877000 | $0.4953000 | $0.4793000 |
2024-02-14 | $0.4877000 | $0.4870000 | $0.4926000 | $0.4807000 |
2024-02-15 | $0.4870000 | $0.4604000 | $0.4904000 | $0.4592000 |
2024-02-16 | $0.4604000 | $0.4518000 | $0.4661000 | $0.4510000 |
2024-02-17 | $0.4518000 | $0.4619000 | $0.4655000 | $0.4518000 |
2024-02-18 | $0.4619000 | $0.4824000 | $0.4875000 | $0.4598000 |
2024-02-19 | $0.4824000 | $0.6555000 | $0.7035000 | $0.4824000 |
2024-02-20 | $0.6555000 | $0.6908000 | $0.7747000 | $0.6484000 |
2024-02-21 | $0.6908000 | $0.6655000 | $0.6923000 | $0.6282000 |
2024-02-22 | $0.6655000 | $0.7422000 | $0.7475000 | $0.6655000 |
2024-02-23 | $0.7422000 | $0.7224000 | $0.7554000 | $0.7123000 |
2024-02-24 | $0.7224000 | $0.7666000 | $0.7837000 | $0.7159000 |
2024-02-25 | $0.7666000 | $0.7819000 | $0.7881000 | $0.7485000 |
2024-02-26 | $0.7819000 | $0.7994000 | $0.8547000 | $0.7770000 |
2024-02-27 | $0.7994000 | $0.7543000 | $0.8144000 | $0.7460000 |
2024-02-28 | $0.7543000 | $0.7616000 | $0.7720000 | $0.7304000 |
2024-02-29 | $0.7616000 | $0.7092000 | $0.7683000 | $0.7050000 |
2024-03-01 | $0.7092000 | $0.6573000 | $0.7156000 | $0.6572000 |
2024-03-02 | $0.6573000 | $0.6541000 | $0.6865000 | $0.6466000 |
2024-03-03 | $0.6541000 | $0.6865000 | $0.6872000 | $0.6428000 |
2024-03-04 | $0.6865000 | $0.6904000 | $0.7155000 | $0.6696000 |
2024-03-05 | $0.6904000 | $0.6507000 | $0.6904000 | $0.6278000 |
2024-03-06 | $0.6507000 | $0.7113000 | $0.7222000 | $0.6370000 |
2024-03-07 | $0.7113000 | $0.7186000 | $0.7450000 | $0.7085000 |
2024-03-08 | $0.7186000 | $0.7024000 | $0.7259000 | $0.6958000 |
2024-03-09 | $0.7024000 | $0.7042000 | $0.7090000 | $0.6523000 |
2024-03-10 | $0.7042000 | $0.7171000 | $0.7264000 | $0.6965000 |
2024-03-11 | $0.7171000 | $0.7528000 | $0.7541000 | $0.7079000 |
2024-03-12 | $0.7528000 | $0.8922000 | $0.9308000 | $0.7446000 |
2024-03-13 | $0.8922000 | $0.9775000 | $1.13 | $0.8902000 |
2024-03-14 | $0.9775000 | $0.9213000 | $0.9799000 | $0.8957000 |
2024-03-15 | $0.9213000 | $0.8694000 | $0.9279000 | $0.8368000 |
2024-03-16 | $0.8694000 | $0.7874000 | $0.8749000 | $0.7874000 |
2024-03-17 | $0.7874000 | $0.8709000 | $0.8965000 | $0.7800000 |
2024-03-18 | $0.8709000 | $0.8282000 | $0.8724000 | $0.8146000 |
2024-03-19 | $0.8282000 | $0.7648000 | $0.8317000 | $0.7451000 |
2024-03-20 | $0.7648000 | $0.7753000 | $0.7789000 | $0.7295000 |
2024-03-21 | $0.7753000 | $0.7525000 | $0.7797000 | $0.7419000 |
2024-03-22 | $0.7525000 | $0.7194000 | $0.7930000 | $0.7117000 |
2024-03-23 | $0.7194000 | $0.6920000 | $0.7722000 | $0.6881000 |
2024-03-24 | $0.6920000 | $0.7158000 | $0.7198000 | $0.6855000 |
2024-03-25 | $0.7158000 | $0.8261000 | $0.8466000 | $0.7107000 |
2024-03-26 | $0.8261000 | $0.7679000 | $0.8401000 | $0.7367000 |
2024-03-27 | $0.7679000 | $0.7886000 | $0.7905000 | $0.7550000 |
2024-03-28 | $0.7886000 | $1.00 | $1.02 | $0.7835000 |
2024-03-29 | $1.00 | $1.55 | $1.61 | $1.00 |
2024-03-30 | $1.55 | $1.40 | $1.56 | $1.27 |
2024-03-31 | $1.40 | $1.30 | $1.44 | $1.30 |
2024-04-01 | $1.30 | $1.46 | $1.51 | $1.17 |
2024-04-02 | $1.46 | $1.42 | $1.47 | $1.28 |
2024-04-03 | $1.42 | $1.44 | $1.82 | $1.38 |
2024-04-04 | $1.44 | $1.53 | $1.68 | $1.44 |
2024-04-05 | $1.53 | $1.38 | $1.56 | $1.37 |
2024-04-06 | $1.38 | $1.32 | $1.44 | $1.30 |
2024-04-07 | $1.32 | $1.40 | $1.43 | $1.19 |
2024-04-08 | $1.40 | $1.46 | $1.51 | $1.36 |
2024-04-09 | $1.46 | $1.38 | $1.47 | $1.29 |
2024-04-10 | $1.38 | $1.33 | $1.38 | $1.26 |
2024-04-11 | $1.33 | $1.28 | $1.37 | $1.27 |
2024-04-12 | $1.28 | $1.18 | $1.29 | $0.9846000 |
2024-04-13 | $1.18 | $0.9784000 | $1.18 | $0.8235000 |
2024-04-14 | $0.9784000 | $1.21 | $1.21 | $0.9518000 |
2024-04-15 | $1.21 | $1.08 | $1.33 | $1.00 |
2024-04-16 | $1.08 | $1.09 | $1.13 | $0.9799000 |
2024-04-17 | $1.09 | $1.03 | $1.14 | $0.9529000 |
2024-04-18 | $1.03 | $1.05 | $1.06 | $0.9626000 |
2024-04-19 | $1.05 | $1.11 | $1.15 | $0.9801000 |
2024-04-20 | $1.11 | $1.30 | $1.35 | $1.05 |
2024-04-21 | $1.30 | $1.29 | $1.32 | $1.28 |
2024-04-22 | $1.33 | $1.35 | $1.45 | $1.28 |
2024-04-23 | $1.35 | $1.30 | $1.37 | $1.26 |
2024-04-24 | $1.30 | $1.19 | $1.32 | $1.14 |
2024-04-25 | $1.19 | $1.18 | $1.21 | $1.12 |
2024-04-26 | $1.18 | $1.10 | $1.19 | $1.08 |
2024-04-27 | $1.10 | $1.13 | $1.15 | $1.07 |
2024-04-28 | $1.13 | $1.16 | $1.28 | $1.11 |
2024-04-29 | $1.16 | $1.12 | $1.18 | $1.07 |
2024-04-30 | $1.12 | $1.05 | $1.19 | $0.9978000 |
2024-05-01 | $1.05 | $0.9809000 | $1.05 | $0.9389000 |
2024-05-02 | $0.9809000 | $0.9527000 | $0.9858000 | $0.9389000 |
2024-05-03 | $0.9527000 | $0.9825000 | $1.11 | $0.9520000 |
2024-05-04 | $0.9825000 | $0.9779000 | $1.03 | $0.9591000 |
2024-05-05 | $0.9779000 | $0.9835000 | $1.08 | $0.9517000 |
2024-05-06 | $0.9835000 | $0.9655000 | $1.06 | $0.9655000 |
2024-05-07 | $0.9655000 | $0.9784000 | $1.00 | $0.9586000 |
2024-05-08 | $0.9784000 | $0.9147000 | $0.9794000 | $0.9108000 |
2024-05-09 | $0.9147000 | $0.9250000 | $0.9429000 | $0.8935000 |
2024-05-10 | $0.9250000 | $0.8523000 | $0.9293000 | $0.8489000 |
2024-05-11 | $0.8523000 | $0.8445000 | $0.8728000 | $0.8405000 |
2024-05-12 | $0.8445000 | $0.7523000 | $0.8560000 | $0.7007000 |
2024-05-13 | $0.7523000 | $0.7744000 | $0.7835000 | $0.7308000 |
2024-05-14 | $0.7744000 | $0.7337000 | $0.7756000 | $0.7243000 |
2024-05-15 | $0.7337000 | $0.7581000 | $0.7610000 | $0.7107000 |
2024-05-16 | $0.7581000 | $0.7470000 | $0.7772000 | $0.7466000 |
2024-05-17 | $0.7470000 | $0.7664000 | $0.7817000 | $0.7428000 |
2024-05-18 | $0.7664000 | $0.7577000 | $0.7798000 | $0.7502000 |
2024-05-19 | $0.7577000 | $0.7560000 | $0.7674000 | $0.7514000 |
2024-05-20 | $0.7560000 | $0.7964000 | $0.8007000 | $0.7487000 |
2024-05-21 | $0.7964000 | $0.7830000 | $0.7998000 | $0.7628000 |
2024-05-22 | $0.7830000 | $0.7508000 | $0.7848000 | $0.7264000 |
2024-05-23 | $0.7508000 | $0.6962000 | $0.7590000 | $0.6681000 |
2024-05-24 | $0.6962000 | $0.6559000 | $0.7096000 | $0.6455000 |
2024-05-25 | $0.6559000 | $0.6770000 | $0.6811000 | $0.6312000 |
2024-05-26 | $0.6770000 | $0.6410000 | $0.6848000 | $0.6386000 |
2024-05-27 | $0.6410000 | $0.6142000 | $0.6593000 | $0.5886000 |
2024-05-28 | $0.6142000 | $0.6035000 | $0.6261000 | $0.5672000 |
2024-05-29 | $0.6035000 | $0.5643000 | $0.6120000 | $0.5287000 |
2024-05-30 | $0.5643000 | $0.5212000 | $0.5685000 | $0.5190000 |
2024-05-31 | $0.5212000 | $0.5373000 | $0.5841000 | $0.5175000 |
2024-06-01 | $0.5373000 | $0.5191000 | $0.5410000 | $0.5186000 |
2024-06-02 | $0.5191000 | $0.4443000 | $0.5306000 | $0.4285000 |
2024-06-03 | $0.4443000 | $0.4772000 | $0.5089000 | $0.4351000 |
2024-06-04 | $0.4772000 | $0.4793000 | $0.5393000 | $0.4577000 |
2024-06-05 | $0.4793000 | $0.4728000 | $0.4795000 | $0.4647000 |
2024-06-06 | $0.4728000 | $0.4586000 | $0.4995000 | $0.4351000 |
2024-06-07 | $0.4586000 | $0.4465000 | $0.4715000 | $0.4334000 |
2024-06-08 | $0.4465000 | $0.3948000 | $0.4466000 | $0.3544000 |
2024-06-09 | $0.3948000 | $0.4304000 | $0.4489000 | $0.3878000 |
2024-06-10 | $0.4304000 | $0.3843000 | $0.4357000 | $0.3827000 |
2024-06-11 | $0.3843000 | $0.3798000 | $0.3923000 | $0.3698000 |
2024-06-12 | $0.3798000 | $0.4214000 | $0.4243000 | $0.3796000 |
2024-06-13 | $0.4214000 | $0.3970000 | $0.4223000 | $0.3950000 |
2024-06-14 | $0.3970000 | $0.3815000 | $0.4188000 | $0.3751000 |
2024-06-15 | $0.3815000 | $0.3806000 | $0.3925000 | $0.3760000 |
2024-06-16 | $0.3806000 | $0.3786000 | $0.3967000 | $0.3732000 |
2024-06-17 | $0.3786000 | $0.3534000 | $0.3937000 | $0.3483000 |
2024-06-18 | $0.3534000 | $0.3236000 | $0.3534000 | $0.3205000 |
2024-06-19 | $0.3236000 | $0.3002000 | $0.3538000 | $0.2995000 |
2024-06-20 | $0.3002000 | $0.4295000 | $0.4673000 | $0.2990000 |
2024-06-21 | $0.4295000 | $0.3592000 | $0.4305000 | $0.3557000 |
2024-06-22 | $0.3592000 | $0.3358000 | $0.3678000 | $0.3289000 |
2024-06-23 | $0.3358000 | $0.4120000 | $0.4554000 | $0.3344000 |
2024-06-24 | $0.4120000 | $0.4225000 | $0.4802000 | $0.3945000 |
2024-06-25 | $0.4225000 | $0.4251000 | $0.4567000 | $0.4215000 |
2024-06-26 | $0.4251000 | $0.4033000 | $0.4251000 | $0.3944000 |
2024-06-27 | $0.4033000 | $0.3791000 | $0.4113000 | $0.3705000 |
2024-06-28 | $0.3791000 | $0.3683000 | $0.4062000 | $0.3649000 |
2024-06-29 | $0.3683000 | $0.3652000 | $0.3902000 | $0.3557000 |
2024-06-30 | $0.3652000 | $0.3520000 | $0.3656000 | $0.3385000 |
2024-07-01 | $0.3520000 | $0.3707000 | $0.3846000 | $0.3492000 |
2024-07-02 | $0.3707000 | $0.3479000 | $0.3749000 | $0.3459000 |
2024-07-03 | $0.3479000 | $0.3522000 | $0.4360000 | $0.3375000 |
2024-07-04 | $0.3522000 | $0.3488000 | $0.3954000 | $0.3311000 |
2024-07-05 | $0.3488000 | $0.3332000 | $0.3580000 | $0.3305000 |
2024-07-06 | $0.3332000 | $0.3432000 | $0.3735000 | $0.3319000 |
2024-07-07 | $0.3432000 | $0.3238000 | $0.3574000 | $0.3215000 |
2024-07-08 | $0.3238000 | $0.3113000 | $0.3263000 | $0.3089000 |
2024-07-09 | $0.3113000 | $0.3114000 | $0.3501000 | $0.3075000 |
2024-07-10 | $0.3114000 | $0.3075000 | $0.3163000 | $0.3009000 |
2024-07-11 | $0.3075000 | $0.3051000 | $0.3276000 | $0.3023000 |
2024-07-12 | $0.3051000 | $0.3017000 | $0.3065000 | $0.2889000 |
2024-07-13 | $0.3017000 | $0.3083000 | $0.3265000 | $0.2947000 |
2024-07-14 | $0.3083000 | $0.3118000 | $0.3160000 | $0.3031000 |
2024-07-15 | $0.3118000 | $0.3265000 | $0.3449000 | $0.3086000 |
2024-07-16 | $0.3265000 | $0.3194000 | $0.3302000 | $0.3172000 |
2024-07-17 | $0.3194000 | $0.3096000 | $0.3209000 | $0.3084000 |
2024-07-18 | $0.3096000 | $0.2961000 | $0.3127000 | $0.2955000 |
2024-07-19 | $0.2961000 | $0.2995000 | $0.3034000 | $0.2821000 |
2024-07-20 | $0.2995000 | $0.3002000 | $0.3060000 | $0.2964000 |
2024-07-21 | $0.3002000 | $0.3051000 | $0.3266000 | $0.3001000 |
2024-07-22 | $0.3051000 | $0.2922000 | $0.3053000 | $0.2922000 |
2024-07-23 | $0.2922000 | $0.2884000 | $0.2954000 | $0.2799000 |
2024-07-24 | $0.2884000 | $0.2724000 | $0.2892000 | $0.2723000 |
2024-07-25 | $0.2724000 | $0.2738000 | $0.2748000 | $0.2677000 |
2024-07-26 | $0.2738000 | $0.2789000 | $0.2973000 | $0.2689000 |
2024-07-27 | $0.2789000 | $0.2774000 | $0.2822000 | $0.2737000 |
2024-07-28 | $0.2774000 | $0.2728000 | $0.2777000 | $0.2720000 |
2024-07-29 | $0.2728000 | $0.2666000 | $0.2987000 | $0.2650000 |
2024-07-30 | $0.2666000 | $0.2557000 | $0.2695000 | $0.2557000 |
2024-07-31 | $0.2557000 | $0.2395000 | $0.2560000 | $0.2383000 |
2024-08-01 | $0.2395000 | $0.2172000 | $0.2395000 | $0.2171000 |
2024-08-02 | $0.2172000 | $0.2125000 | $0.2239000 | $0.2047000 |
2024-08-03 | $0.2125000 | $0.2015000 | $0.2135000 | $0.2013000 |
2024-08-04 | $0.2015000 | $0.1715000 | $0.2025000 | $0.1665000 |
2024-08-05 | $0.1715000 | $0.1635000 | $0.1742000 | $0.1543000 |
2024-08-06 | $0.1635000 | $0.2252000 | $0.2299000 | $0.1635000 |
2024-08-07 | $0.2252000 | $0.2326000 | $0.3001000 | $0.2242000 |
2024-08-08 | $0.2326000 | $0.2421000 | $0.2519000 | $0.2290000 |
2024-08-09 | $0.2421000 | $0.2279000 | $0.2436000 | $0.2274000 |
2024-08-10 | $0.2279000 | $0.2295000 | $0.2352000 | $0.2228000 |
2024-08-11 | $0.2295000 | $0.2201000 | $0.2382000 | $0.2196000 |
2024-08-12 | $0.2201000 | $0.2132000 | $0.2210000 | $0.2005000 |
2024-08-13 | $0.2132000 | $0.2096000 | $0.2251000 | $0.2027000 |
2024-08-14 | $0.2096000 | $0.2060000 | $0.2145000 | $0.2050000 |
2024-08-15 | $0.2060000 | $0.1877000 | $0.2093000 | $0.1876000 |
2024-08-16 | $0.1877000 | $0.1852000 | $0.1939000 | $0.1841000 |
2024-08-17 | $0.1852000 | $0.1898000 | $0.2054000 | $0.1830000 |
2024-08-18 | $0.1898000 | $0.1907000 | $0.2087000 | $0.1845000 |
2024-08-19 | $0.1907000 | $0.1870000 | $0.1912000 | $0.1848000 |
2024-08-20 | $0.1870000 | $0.1898000 | $0.2090000 | $0.1853000 |
2024-08-21 | $0.1898000 | $0.1938000 | $0.2032000 | $0.1858000 |
2024-08-22 | $0.1938000 | $0.1903000 | $0.2026000 | $0.1865000 |
2024-08-23 | $0.1903000 | $0.2037000 | $0.2048000 | $0.1885000 |
2024-08-24 | $0.2037000 | $0.2039000 | $0.2040000 | $0.2037000 |
2024-08-25 | $0.2411000 | $0.2155000 | $0.2419000 | $0.2146000 |
2024-08-26 | $0.2155000 | $0.2382000 | $0.2435000 | $0.2130000 |
2024-08-27 | $0.2382000 | $0.2079000 | $0.2386000 | $0.2078000 |
2024-08-28 | $0.2079000 | $0.2070000 | $0.2139000 | $0.1955000 |
2024-08-29 | $0.2070000 | $0.2071000 | $0.2071000 | $0.2070000 |