LMR Coin Values LMR
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 |
---|---|---|---|---|
2023-10-31 | $0.0403600 | $0.0467900 | $0.0492100 | $0.0384700 |
2023-11-01 | $0.0467900 | $0.0510 | $0.0560 | $0.0435900 |
2023-11-02 | $0.0510 | $0.0542 | $0.0584 | $0.0464800 |
2023-11-03 | $0.0542 | $0.0461900 | $0.0552 | $0.0444600 |
2023-11-04 | $0.0461900 | $0.0417500 | $0.0470200 | $0.0368400 |
2023-11-05 | $0.0417500 | $0.0427500 | $0.0483500 | $0.0399400 |
2023-11-06 | $0.0427500 | $0.0417100 | $0.0438200 | $0.0382100 |
2023-11-07 | $0.0417100 | $0.0432100 | $0.0435700 | $0.0375500 |
2023-11-08 | $0.0432100 | $0.0466900 | $0.0503 | $0.0420500 |
2023-11-09 | $0.0466900 | $0.0587 | $0.0598 | $0.0477200 |
2023-11-10 | $0.0587 | $0.0526 | $0.0616 | $0.0523 |
2023-11-11 | $0.0526 | $0.0486600 | $0.0550 | $0.0482800 |
2023-11-12 | $0.0486600 | $0.0467200 | $0.0501 | $0.0456100 |
2023-11-13 | $0.0467200 | $0.0488900 | $0.0518 | $0.0445100 |
2023-11-14 | $0.0488900 | $0.0391100 | $0.0483500 | $0.0355500 |
2023-11-15 | $0.0391100 | $0.0435700 | $0.0481100 | $0.0390200 |
2023-11-16 | $0.0435700 | $0.0361600 | $0.0426700 | $0.0350800 |
2023-11-17 | $0.0361600 | $0.0417500 | $0.0421200 | $0.0351600 |
2023-11-18 | $0.0417500 | $0.0391500 | $0.0417100 | $0.0365900 |
2023-11-19 | $0.0391500 | $0.0392600 | $0.0441200 | $0.0388800 |
2023-11-20 | $0.0392600 | $0.0344800 | $0.0401000 | $0.0344800 |
2023-11-21 | $0.0344800 | $0.0314700 | $0.0336100 | $0.0275300 |
2023-11-22 | $0.0314700 | $0.0430400 | $0.0482800 | $0.0325600 |
2023-11-23 | $0.0430400 | $0.0451300 | $0.0481200 | $0.0410300 |
2023-11-24 | $0.0451300 | $0.0460400 | $0.0490600 | $0.0430200 |
2023-11-25 | $0.0460400 | $0.0449800 | $0.0476300 | $0.0434700 |
2023-11-26 | $0.0449800 | $0.0412100 | $0.0445800 | $0.0397100 |
2023-11-27 | $0.0412100 | $0.0350100 | $0.0409700 | $0.0350100 |
2023-11-28 | $0.0350100 | $0.0397300 | $0.0412400 | $0.0317800 |
2023-11-29 | $0.0397300 | $0.0371000 | $0.0401300 | $0.0359700 |
2023-11-30 | $0.0371000 | $0.0373300 | $0.0381300 | $0.0370200 |
2024-03-31 | $0.0926 | $0.0934 | $0.0977 | $0.0899 |
2024-04-01 | $0.0934 | $0.0822 | $0.0927 | $0.0794 |
2024-04-02 | $0.0822 | $0.0766 | $0.0786 | $0.0707 |
2024-04-03 | $0.0766 | $0.0792 | $0.0805 | $0.0752 |
2024-04-04 | $0.0792 | $0.0822 | $0.0850 | $0.0802 |
2024-04-05 | $0.0822 | $0.0753 | $0.0821 | $0.0747 |
2024-04-06 | $0.0753 | $0.0758 | $0.0772 | $0.0751 |
2024-04-07 | $0.0758 | $0.0791 | $0.0805 | $0.0763 |
2024-04-08 | $0.0791 | $0.0874 | $0.0874 | $0.0802 |
2024-04-09 | $0.0874 | $0.0712 | $0.0857 | $0.0664 |
2024-04-10 | $0.0712 | $0.0742 | $0.0749 | $0.0720 |
2024-04-11 | $0.0742 | $0.0749 | $0.0798 | $0.0728 |
2024-04-12 | $0.0749 | $0.0658 | $0.0739 | $0.0658 |
2024-04-13 | $0.0658 | $0.0621 | $0.0647 | $0.0583 |
2024-04-14 | $0.0621 | $0.0671 | $0.0684 | $0.0638 |
2024-04-15 | $0.0671 | $0.0628 | $0.0666 | $0.0628 |
2024-04-16 | $0.0628 | $0.0600 | $0.0638 | $0.0594 |
2024-04-17 | $0.0600 | $0.0527 | $0.0595 | $0.0527 |
2024-04-18 | $0.0527 | $0.0521 | $0.0553 | $0.0514 |
2024-04-19 | $0.0521 | $0.0568 | $0.0581 | $0.0498000 |
2024-04-20 | $0.0568 | $0.0585 | $0.0585 | $0.0559 |
2024-04-21 | $0.0585 | $0.0584 | $0.0587 | $0.0583 |
2024-04-22 | $0.0585 | $0.0829 | $0.0849 | $0.0588 |
2024-04-23 | $0.0829 | $0.0797 | $0.0850 | $0.0770 |
2024-04-24 | $0.0797 | $0.0746 | $0.0778 | $0.0739 |
2024-04-25 | $0.0746 | $0.0748 | $0.0755 | $0.0735 |
2024-04-26 | $0.0748 | $0.0720 | $0.0746 | $0.0720 |
2024-04-27 | $0.0720 | $0.0730 | $0.0742 | $0.0711 |
2024-04-28 | $0.0730 | $0.0732 | $0.0738 | $0.0713 |
2024-04-29 | $0.0732 | $0.0683 | $0.0747 | $0.0670 |
2024-04-30 | $0.0683 | $0.0625 | $0.0667 | $0.0612 |
2024-05-01 | $0.0625 | $0.0618 | $0.0618 | $0.0583 |
2024-05-02 | $0.0618 | $0.0685 | $0.0691 | $0.0620 |
2024-05-03 | $0.0685 | $0.0717 | $0.0749 | $0.0705 |
2024-05-04 | $0.0717 | $0.0735 | $0.0748 | $0.0716 |
2024-05-05 | $0.0735 | $0.0717 | $0.0743 | $0.0717 |
2024-05-06 | $0.0717 | $0.0663 | $0.0739 | $0.0657 |
2024-05-07 | $0.0663 | $0.0623 | $0.0667 | $0.0617 |
2024-05-08 | $0.0623 | $0.0452700 | $0.0618 | $0.0446600 |
2024-05-09 | $0.0452700 | $0.0384800 | $0.0485700 | $0.0309100 |
2024-05-10 | $0.0384800 | $0.0340400 | $0.0389100 | $0.0310000 |
2024-05-11 | $0.0340400 | $0.0316300 | $0.0340600 | $0.0298000 |
2024-05-12 | $0.0316300 | $0.0319600 | $0.0325700 | $0.0301200 |
2024-05-13 | $0.0319600 | $0.0270600 | $0.0333500 | $0.0258000 |
2024-05-14 | $0.0270600 | $0.0258500 | $0.0264700 | $0.0252300 |
2024-05-15 | $0.0258500 | $0.0291500 | $0.0291500 | $0.0271600 |
2024-05-16 | $0.0291500 | $0.0293600 | $0.0293600 | $0.0274100 |
2024-05-17 | $0.0293600 | $0.0375500 | $0.0375500 | $0.0295000 |
2024-05-18 | $0.0375500 | $0.0394900 | $0.0394900 | $0.0368100 |
2024-05-19 | $0.0394900 | $0.0384400 | $0.0391000 | $0.0371100 |
2024-05-20 | $0.0384400 | $0.0457200 | $0.0478600 | $0.0400000 |
2024-05-21 | $0.0457200 | $0.0434900 | $0.0455900 | $0.0427900 |
2024-05-22 | $0.0434900 | $0.0421700 | $0.0435500 | $0.0407800 |
2024-05-23 | $0.0421700 | $0.0407700 | $0.0428100 | $0.0407700 |
2024-05-24 | $0.0407700 | $0.0377000 | $0.0418100 | $0.0370200 |
2024-05-25 | $0.0377000 | $0.0353400 | $0.0381100 | $0.0353400 |
2024-05-26 | $0.0353400 | $0.0349300 | $0.0356100 | $0.0335600 |
2024-05-27 | $0.0349300 | $0.0340000 | $0.0353900 | $0.0333100 |
2024-05-28 | $0.0340000 | $0.0280200 | $0.0341700 | $0.0273300 |
2024-05-29 | $0.0280200 | $0.0277100 | $0.0283800 | $0.0270300 |
2024-05-30 | $0.0277100 | $0.0280200 | $0.0287100 | $0.0273400 |
2024-05-31 | $0.0280200 | $0.0283400 | $0.0290200 | $0.0276700 |
2024-06-01 | $0.0283400 | $0.0291200 | $0.0298000 | $0.0284400 |
2024-06-02 | $0.0291200 | $0.0291300 | $0.0298100 | $0.0284500 |
2024-06-03 | $0.0291300 | $0.0289000 | $0.0302700 | $0.0289000 |
2024-06-04 | $0.0289000 | $0.0282200 | $0.0303400 | $0.0275100 |
2024-06-05 | $0.0282200 | $0.0270200 | $0.0284500 | $0.0270200 |
2024-06-06 | $0.0270200 | $0.0268900 | $0.0276000 | $0.0268900 |
2024-06-07 | $0.0268900 | $0.0270400 | $0.0284300 | $0.0256500 |
2024-06-08 | $0.0270400 | $0.0263400 | $0.0277200 | $0.0263400 |
2024-06-09 | $0.0263400 | $0.0271600 | $0.0271600 | $0.0264600 |
2024-06-10 | $0.0271600 | $0.0257200 | $0.0271100 | $0.0257200 |
2024-06-11 | $0.0257200 | $0.0242300 | $0.0262500 | $0.0242300 |
2024-06-12 | $0.0242300 | $0.0259300 | $0.0266200 | $0.0238900 |
2024-06-13 | $0.0259300 | $0.0240300 | $0.0260300 | $0.0240300 |
2024-06-14 | $0.0240300 | $0.0198000 | $0.0237600 | $0.0184800 |
2024-06-15 | $0.0198000 | $0.0205200 | $0.0211800 | $0.0191900 |
2024-06-16 | $0.0205200 | $0.0213200 | $0.0219900 | $0.0206600 |
2024-06-17 | $0.0213200 | $0.0199400 | $0.0212700 | $0.0199400 |
2024-06-18 | $0.0199400 | $0.0182400 | $0.0195500 | $0.0182400 |
2024-06-19 | $0.0182400 | $0.0188400 | $0.0194900 | $0.0175400 |
2024-06-20 | $0.0188400 | $0.0181600 | $0.0188100 | $0.0181600 |
2024-06-21 | $0.0181600 | $0.0179500 | $0.0185900 | $0.0173100 |
2024-06-22 | $0.0179500 | $0.0179900 | $0.0186300 | $0.0167100 |
2024-06-23 | $0.0179900 | $0.0170600 | $0.0183200 | $0.0170600 |
2024-06-24 | $0.0170600 | $0.0162700 | $0.0168800 | $0.0162700 |
2024-06-25 | $0.0162700 | $0.0173000 | $0.0173000 | $0.0160700 |
2024-06-26 | $0.0173000 | $0.0133800 | $0.0170300 | $0.0121600 |
2024-06-27 | $0.0133800 | $0.0135600 | $0.0141700 | $0.0129400 |
2024-06-28 | $0.0135600 | $0.0108600 | $0.0138700 | $0.0108600 |
2024-06-29 | $0.0108600 | $0.0103500 | $0.0115700 | $0.0103500 |
2024-06-30 | $0.0103500 | $0.0100300 | $0.0112800 | $0.0100300 |
2024-07-01 | $0.0100300 | $0.0106800 | $0.0132000 | $0.009426 |
2024-07-02 | $0.0106800 | $0.0117900 | $0.0117900 | $0.0105500 |
2024-07-03 | $0.0117900 | $0.0120300 | $0.0132300 | $0.0114300 |
2024-07-04 | $0.0120300 | $0.0114100 | $0.0119800 | $0.0114100 |
2024-07-05 | $0.0114100 | $0.0107600 | $0.0130300 | $0.0102000 |
2024-07-06 | $0.0107600 | $0.0110700 | $0.0122300 | $0.0110700 |
2024-07-07 | $0.0110700 | $0.0106100 | $0.0111700 | $0.0100600 |
2024-07-08 | $0.0106100 | $0.0107700 | $0.0124800 | $0.0102100 |
2024-07-09 | $0.0107700 | $0.0110300 | $0.0127700 | $0.0110300 |
2024-07-10 | $0.0110300 | $0.0103900 | $0.0109700 | $0.0103900 |
2024-07-11 | $0.0103900 | $0.0109000 | $0.0109000 | $0.009749 |
2024-07-12 | $0.0109000 | $0.009845 | $0.0110000 | $0.009845 |
2024-07-13 | $0.009845 | $0.0106600 | $0.0124400 | $0.0100700 |
2024-07-14 | $0.0106600 | $0.0109500 | $0.0109500 | $0.0103400 |
2024-07-15 | $0.0109500 | $0.0155400 | $0.0168400 | $0.0110100 |
2024-07-16 | $0.0155400 | $0.0156200 | $0.0169200 | $0.0130200 |
2024-07-17 | $0.0156200 | $0.0192300 | $0.0217900 | $0.0153800 |
2024-07-18 | $0.0192300 | $0.0204700 | $0.0243100 | $0.0191900 |
2024-07-19 | $0.0204700 | $0.0240200 | $0.0260200 | $0.0206800 |
2024-07-20 | $0.0240200 | $0.0261900 | $0.0288800 | $0.0235100 |
2024-07-21 | $0.0261900 | $0.0265900 | $0.0286300 | $0.0252300 |
2024-07-22 | $0.0265900 | $0.0250000 | $0.0270300 | $0.0243200 |
2024-07-23 | $0.0250000 | $0.0211000 | $0.0244000 | $0.0204400 |
2024-07-24 | $0.0211000 | $0.0170000 | $0.0215700 | $0.0156900 |
2024-07-25 | $0.0170000 | $0.0171100 | $0.0190800 | $0.0164500 |
2024-07-26 | $0.0171100 | $0.0197000 | $0.0197000 | $0.0176600 |
2024-07-27 | $0.0197000 | $0.0230900 | $0.0244500 | $0.0190100 |
2024-07-28 | $0.0230900 | $0.0238900 | $0.0238900 | $0.0225200 |
2024-07-29 | $0.0238900 | $0.0240400 | $0.0253800 | $0.0227100 |
2024-07-30 | $0.0240400 | $0.0238200 | $0.0251500 | $0.0238200 |
2024-07-31 | $0.0238200 | $0.0213200 | $0.0232600 | $0.0206800 |
2024-08-01 | $0.0213200 | $0.0209000 | $0.0215500 | $0.0202400 |
2024-08-02 | $0.0209000 | $0.0172000 | $0.0196600 | $0.0172000 |
2024-08-03 | $0.0172000 | $0.0169900 | $0.0188100 | $0.0163800 |
2024-08-04 | $0.0169900 | $0.0145300 | $0.0162800 | $0.0139500 |
2024-08-05 | $0.0145300 | $0.0151300 | $0.0162100 | $0.0124300 |
2024-08-06 | $0.0151300 | $0.0196200 | $0.0241000 | $0.0157000 |
2024-08-07 | $0.0196200 | $0.0193000 | $0.0275700 | $0.0187400 |
2024-08-08 | $0.0193000 | $0.0228300 | $0.0240700 | $0.0216000 |
2024-08-09 | $0.0228300 | $0.0213000 | $0.0231300 | $0.0213000 |
2024-08-10 | $0.0213000 | $0.0213300 | $0.0225500 | $0.0213300 |
2024-08-11 | $0.0213300 | $0.0205500 | $0.0217300 | $0.0199700 |
2024-08-12 | $0.0205500 | $0.0213700 | $0.0219600 | $0.0201800 |
2024-08-13 | $0.0213700 | $0.0212100 | $0.0230300 | $0.0212100 |
2024-08-14 | $0.0212100 | $0.0211300 | $0.0217200 | $0.0199600 |
2024-08-15 | $0.0211300 | $0.0230200 | $0.0264700 | $0.0201400 |
2024-08-16 | $0.0230200 | $0.0223800 | $0.0247400 | $0.0217900 |
2024-08-17 | $0.0223800 | $0.0220100 | $0.0238000 | $0.0220100 |
2024-08-18 | $0.0220100 | $0.0227900 | $0.0227900 | $0.0210400 |
2024-08-19 | $0.0227900 | $0.0226000 | $0.0273500 | $0.0214100 |
2024-08-20 | $0.0226000 | $0.0247900 | $0.0301000 | $0.0224300 |
2024-08-21 | $0.0247900 | $0.0269200 | $0.0269200 | $0.0250800 |
2024-08-22 | $0.0269200 | $0.0283800 | $0.0289900 | $0.0265700 |
2024-08-23 | $0.0283800 | $0.0294800 | $0.0314000 | $0.0282000 |
2024-08-24 | $0.0294800 | $0.0293700 | $0.0294900 | $0.0293500 |
2024-08-25 | $0.0282400 | $0.0282800 | $0.0302000 | $0.0276300 |
2024-08-26 | $0.0282800 | $0.0270300 | $0.0289100 | $0.0270300 |
2024-08-27 | $0.0270300 | $0.0237800 | $0.0255600 | $0.0237800 |
2024-08-28 | $0.0237800 | $0.0259800 | $0.0259800 | $0.0236200 |
2024-08-29 | $0.0259800 | $0.0259300 | $0.0260500 | $0.0258500 |
Pair | Exchange |
---|---|
LMR/USDT | bybit |
LMR/BTC | gateio |
LMR/USDT | gateio |
LMR/USDT | huobipro |
LMR/BTC | kucoin |
LMR/USDT | kucoin |