Lemo Historical Data - LEMOUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lemo (Cryptocurrency:LEMOUST)
Lemo (Cryptocurrency:LEMOUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lemo	LEMOUST	Crypto	120,256	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000098	0.000098	0.000098

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000098	0.000098	0.000097	0.000098	0.00004 - 0.001488

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:27:27	125,642.82	0.000098	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,703.34	37,752,494.12	LEMO

LEMOUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000089	0.000098	0.000089	152,771,818.22	0.00000900	10.11%
1 Month	0.000105	0.00019	0.000087	141,734,061.71	-0.00000700	-6.67%
3 Months	0.000157	0.000237	0.000087	155,534,542.11	-0.000059	-37.58%
6 Months	0.000058	0.00029	0.000057	200,810,395.29	0.00004	68.97%
1 Year	0.000105	0.001488	0.00004	230,416,392.69	-0.00000700	-6.67%
3 Years	0.009298	0.021212	0.00004	105,738,154.41	-0.0092	-98.95%
5 Years	0.001124	0.02147	0.00004	101,369,466.92	-0.001026	-91.28%

LEMOUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.000098	0.00000100	1.03%	0.000097	0.000098	0.000097	144,648,199.00
May 20 2024	0.000097	0.00	0.00%	0.000097	0.000098	0.000095	279,526,545.00
May 19 2024	0.000097	0.00	0.00%	0.000097	0.000098	0.000096	120,929,812.00
May 18 2024	0.000097	0.00000700	7.78%	0.00009	0.000098	0.00009	77,774,530.00
May 17 2024	0.00009	-0.00000200	-2.17%	0.00009	0.000091	0.000089	153,436,472.00
May 16 2024	0.000092	-0.00000100	-1.08%	0.000093	0.000093	0.00009	147,655,366.00
May 15 2024	0.000093	0.00000400	4.49%	0.000089	0.000093	0.000089	145,431,799.00
May 14 2024	0.000089	-0.00000400	-4.30%	0.000093	0.000093	0.000087	77,830,084.00
May 13 2024	0.000093	-0.00000300	-3.13%	0.000095	0.000097	0.000091	263,020,913.00
May 12 2024	0.000096	-0.00000200	-2.04%	0.000098	0.0001	0.000096	142,394,624.00
May 11 2024	0.000098	-0.00000100	-1.01%	0.000099	0.0001	0.000095	101,593,442.00
May 10 2024	0.000099	-0.00000900	-8.33%	0.000108	0.000113	0.000097	140,127,058.00
May 09 2024	0.000108	-0.000016	-12.90%	0.000124	0.000166	0.000095	241,778,762.00
May 08 2024	0.000124	0.000014	12.73%	0.00011	0.00019	0.000109	130,574,723.00
May 07 2024	0.00011	0.00000500	4.76%	0.000105	0.000115	0.000103	107,966,706.00
May 06 2024	0.000105	-0.00000100	-0.94%	0.000106	0.000107	0.000105	248,542,456.00
May 05 2024	0.000106	0.00000100	0.95%	0.000105	0.000107	0.000104	124,705,439.00
May 04 2024	0.000105	-0.00000300	-2.78%	0.000108	0.000108	0.000104	121,693,287.00
May 03 2024	0.000108	0.00	0.00%	0.000108	0.000109	0.000107	126,422,433.00
May 02 2024	0.000108	0.00000600	5.88%	0.000102	0.000109	0.000101	68,902,148.00
May 01 2024	0.000102	-0.00000800	-7.27%	0.00011	0.000119	0.000101	108,938,688.00
Apr 30 2024	0.00011	-0.00000100	-0.90%	0.000111	0.000116	0.000108	84,655,804.00
Apr 29 2024	0.000111	0.00000900	8.82%	0.000095	0.000111	0.000092	289,295,532.00
Apr 28 2024	0.000102	-0.00000300	-2.86%	0.000105	0.000105	0.000101	87,208,189.00
Apr 27 2024	0.000105	-0.00000100	-0.94%	0.000106	0.000106	0.000104	89,337,048.00
Apr 26 2024	0.000106	-0.00000200	-1.85%	0.000108	0.000109	0.000106	126,503,964.00
Apr 25 2024	0.000108	-0.00000100	-0.92%	0.000109	0.000109	0.000106	122,791,956.00
Apr 24 2024	0.000109	0.00000400	3.81%	0.000105	0.000111	0.000103	94,867,736.00
Apr 23 2024	0.000105	-0.00000100	-0.94%	0.000106	0.000107	0.000104	125,274,218.00
Apr 22 2024	0.000106	-0.00000500	-4.50%	0.000095	0.000111	0.000092	249,388,669.00
Apr 21 2024	0.000111	0.00	0.00%	0.000111	0.000111	0.000111	3,218,634.00
Apr 20 2024	0.000111	0.00	0.00%	0.000111	0.000111	0.000111	4,376,555.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions