ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,244.00
0.26%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.3637
0.10%
Bitcoin
70,250.00
-1.68%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Lumerin (Cryptocurrency:LMRBTC)

  6. Lumerin (Cryptocurrency:LMRBTC) Historical

LMRBTC Lumerin

0.00000062
-0.00000003 (-4.62%)
18:36:12 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Lumerin LMRBTC Crypto 0 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000003 -4.62% 0.00000062 0.00000061 0.00000062
Open Price High Price Low Price Prev. Close 52 Week Range
0.00000065 0.00000066 0.00000059 0.00000065 0.00000005 - 0.00000195
Exchange Last Trade Size Trade Price Currency
GATE 18:33:15 498.22 0.00000062 BTC
Price x Volume Volume Base Symbol Related Pairs
0.14919289 240,880.23 LMR LMREUR LMRGBP LMRUSD

LMRBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000420.000000660.00000040363,996.850.0000002047.62%
1 Month0.000001230.000001290.00000040286,280.95-0.00000061-49.59%
3 Months0.000000690.000001580.00000040281,868.48-0.00000007-10.14%
6 Months0.000000940.000001580.00000040378,449.86-0.00000032-34.04%
1 Year0.000000220.000001950.00000005732,941.790.00000040181.82%
3 Years0.000006300.000009320.00000005765,129.07-0.00000568-90.16%
5 Years0.000006300.000009320.00000005765,129.07-0.00000568-90.16%

LMRBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
May 20 2024 0.00000065 0.00000007 12.07% 0.00000058 0.00000066 0.00000055 525,797.00
May 19 2024 0.00000058 0.00000000 0.00% 0.00000058 0.00000061 0.00000055 268,306.00
May 18 2024 0.00000058 0.00000002 3.57% 0.00000056 0.00000061 0.00000054 294,253.00
May 17 2024 0.00000056 0.00000012 27.27% 0.00000044 0.00000056 0.00000043 350,340.00
May 16 2024 0.00000044 0.00000001 2.33% 0.00000042 0.00000046 0.00000041 341,201.00
May 15 2024 0.00000043 0.00000001 2.38% 0.00000042 0.00000047 0.00000040 375,281.00
May 14 2024 0.00000042 0.00000000 0.00% 0.00000042 0.00000043 0.00000040 392,796.00
May 13 2024 0.00000042 -0.00000010 -19.23% 0.00000102 0.00000104 0.00000041 620,904.00
May 12 2024 0.00000052 0.00000001 1.96% 0.00000051 0.00000054 0.00000047 340,609.00
May 11 2024 0.00000051 -0.00000005 -8.93% 0.00000056 0.00000056 0.00000047 311,196.00
May 10 2024 0.00000056 -0.00000005 -8.20% 0.00000061 0.00000066 0.00000051 375,234.00
May 09 2024 0.00000061 -0.00000013 -17.57% 0.00000074 0.00000079 0.00000047 478,382.00
May 08 2024 0.00000074 -0.00000025 -25.25% 0.00000099 0.00000101 0.00000072 278,102.00
May 07 2024 0.00000099 -0.00000001 -1.00% 0.00000105 0.00000107 0.00000099 241,919.00
May 06 2024 0.00000100 -0.00000012 -10.71% 0.00000112 0.00000117 0.00000100 463,033.00
May 05 2024 0.00000112 -0.00000003 -2.61% 0.00000115 0.00000117 0.00000111 135,501.00
May 04 2024 0.00000115 0.00000001 0.88% 0.00000114 0.00000116 0.00000111 142,235.00
May 03 2024 0.00000114 -0.00000001 -0.87% 0.00000115 0.00000123 0.00000112 165,455.00
May 02 2024 0.00000115 0.00000010 9.52% 0.00000105 0.00000117 0.00000103 199,383.00
May 01 2024 0.00000105 0.00000003 2.94% 0.00000102 0.00000106 0.00000099 185,370.00
Apr 30 2024 0.00000102 -0.00000004 -3.77% 0.00000106 0.00000109 0.00000095 176,678.00
Apr 29 2024 0.00000106 -0.00000011 -9.40% 0.00000102 0.00000117 0.00000098 490,027.00
Apr 28 2024 0.00000117 0.00000003 2.63% 0.00000114 0.00000117 0.00000112 135,523.00
Apr 27 2024 0.00000114 -0.00000001 -0.87% 0.00000113 0.00000117 0.00000111 151,939.00
Apr 26 2024 0.00000115 -0.00000001 -0.86% 0.00000116 0.00000117 0.00000111 141,185.00
Apr 25 2024 0.00000116 0.00000000 0.00% 0.00000116 0.00000119 0.00000114 138,598.00
Apr 24 2024 0.00000116 -0.00000002 -1.69% 0.00000119 0.00000122 0.00000114 141,453.00
Apr 23 2024 0.00000118 -0.00000006 -4.84% 0.00000123 0.00000129 0.00000116 155,151.00
Apr 22 2024 0.00000124 0.00000034 37.78% 0.00000102 0.00000129 0.00000087 542,173.00
Apr 21 2024 0.00000090 0.00000001 1.12% 0.00000089 0.00000092 0.00000086 186,031.00
Apr 20 2024 0.00000089 0.00000000 0.00% 0.00000089 0.00000090 0.00000086 206,169.00
See More Historical Prices »

Your Recent History

COIN
LMRBTC
Lumerin
LSE
IGDA
Ivz Islamic Glo
NYSE
GRP
Grant Prideco
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved