Lumerin Historical Data - LMRGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lumerin (Cryptocurrency:LMRGBP)
Lumerin (Cryptocurrency:LMRGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lumerin	LMRGBP	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000084	1.04%	0.008198	0.008198	0.008198

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.008115	0.008692	0.008115	0.008114	0.001139 - 0.085498

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:26:07	1,144.38	0.008203	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
4,982.42	606,746.23	LMR	LMREUR	LMRUSD	LMRBTC

LMRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.013699	0.014262	0.008568	659,764.67	-0.005502	-40.16%
1 Month	0.022265	0.05331	0.008568	516,631.46	-0.014067	-63.18%
3 Months	0.059881	0.07001	0.008568	360,849.25	-0.051683	-86.31%
6 Months	0.02849	0.085498	0.008568	392,904.83	-0.020292	-71.23%
1 Year	0.003103	0.085498	0.001139	672,550.16	0.005095	164.22%
3 Years	0.227207	0.227825	0.001139	746,915.28	-0.219009	-96.39%
5 Years	0.227207	0.227825	0.001139	746,915.28	-0.219009	-96.39%

LMRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.008594	-0.002119	-19.78%	0.010717	0.010821	0.008568	658,535.00
Jun 27 2024	0.010713	0.000114	1.07%	0.010601	0.010827	0.010114	746,624.00
Jun 26 2024	0.010599	-0.002543	-19.35%	0.013501	0.013613	0.009719	901,158.00
Jun 25 2024	0.013142	0.000302	2.36%	0.012829	0.013229	0.012417	607,798.00
Jun 24 2024	0.01284	-0.000689	-5.09%	0.013501	0.013522	0.012441	594,165.00
Jun 23 2024	0.013529	-0.000191	-1.39%	0.013723	0.014262	0.013517	551,729.00
Jun 22 2024	0.01372	0.000039	0.29%	0.013699	0.014242	0.013207	558,340.00
Jun 21 2024	0.013681	-0.000162	-1.17%	0.013832	0.014681	0.013218	572,522.00
Jun 20 2024	0.013842	-0.000941	-6.37%	0.014786	0.014897	0.013842	569,293.00
Jun 19 2024	0.014784	0.000957	6.93%	0.01383	0.014863	0.013788	540,596.00
Jun 18 2024	0.013826	-0.001326	-8.75%	0.015166	0.015166	0.013675	598,167.00
Jun 17 2024	0.015153	-0.001666	-9.91%	0.020534	0.05331	0.015115	701,158.00
Jun 16 2024	0.016818	0.000634	3.92%	0.016173	0.016886	0.015641	490,492.00
Jun 15 2024	0.016185	0.001081	7.16%	0.015096	0.016213	0.015092	501,468.00
Jun 14 2024	0.015104	-0.003233	-17.63%	0.018857	0.018857	0.014254	569,215.00
Jun 13 2024	0.018337	-0.001931	-9.53%	0.020232	0.020299	0.018273	434,921.00
Jun 12 2024	0.020268	0.001216	6.38%	0.019042	0.021013	0.018396	394,194.00
Jun 11 2024	0.019052	-0.001146	-5.67%	0.02021	0.020426	0.018499	414,180.00
Jun 10 2024	0.020198	-0.000604	-2.90%	0.020534	0.05331	0.019507	631,758.00
Jun 09 2024	0.020802	0.000072	0.35%	0.020727	0.02192	0.020692	388,386.00
Jun 08 2024	0.020731	-0.000532	-2.50%	0.021253	0.022364	0.02072	384,442.00
Jun 07 2024	0.021263	0.000773	3.77%	0.021588	0.023349	0.020455	408,601.00
Jun 06 2024	0.02049	-0.000072	-0.35%	0.020559	0.023192	0.020436	371,938.00
Jun 05 2024	0.020561	-0.000988	-4.58%	0.020534	0.05331	0.019507	644,918.00
Jun 04 2024	0.021549	-0.000993	-4.41%	0.022017	0.023252	0.020901	190,896.00
Jun 03 2024	0.022542	0.000195	0.87%	0.022302	0.023545	0.022049	345,453.00
Jun 02 2024	0.022347	-0.000485	-2.12%	0.022847	0.023368	0.022301	347,482.00
Jun 01 2024	0.022833	0.000587	2.64%	0.022265	0.023386	0.021714	347,237.00
May 31 2024	0.022246	0.000227	1.03%	0.021475	0.02265	0.021405	371,308.00
May 30 2024	0.022019	0.000736	3.46%	0.021322	0.022366	0.021219	376,457.00
May 29 2024	0.021283	-0.000159	-0.74%	0.021428	0.022311	0.020685	368,124.00

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