Lumerin Historical Data - LMRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000116	-0.36%	0.03197	0.03194	0.03203

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03214	0.032176	0.03186	0.032086	0.00205 - 0.11129

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:19:31	438.11	0.03197	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,473.21	108,522.58	LMR	LMREUR	LMRGBP	LMRBTC

LMRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07184	0.07543	0.028815	3,472,136.74	-0.03987	-55.50%
1 Month	0.06668	0.085504	0.028815	1,795,561.10	-0.03471	-52.05%
3 Months	0.02592	0.11129	0.025422	2,275,916.91	0.00605	23.34%
6 Months	0.04686	0.11129	0.021447	2,131,515.87	-0.01489	-31.78%
1 Year	0.00529	0.11129	0.00205	3,566,389.73	0.02668	504.35%
3 Years	0.29496	0.3977	0.00205	4,381,906.44	-0.26299	-89.16%
5 Years	0.29496	0.3977	0.00205	4,381,906.44	-0.26299	-89.16%

LMRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.03214	0.0007	2.23%	0.0314	0.032408	0.028815	2,393,361.00
May 11 2024	0.03144	-0.00276	-8.07%	0.0342	0.03442	0.030374	2,994,028.00
May 10 2024	0.0342	-0.00442	-11.44%	0.03862	0.039787	0.03118	5,053,323.00
May 09 2024	0.03862	-0.00674	-14.86%	0.04536	0.04801	0.030462	6,941,160.00
May 08 2024	0.04536	-0.01676	-26.98%	0.06212	0.062387	0.045022	2,304,930.00
May 07 2024	0.06212	-0.00188	-2.94%	0.0667	0.06839	0.06186	1,731,358.00
May 06 2024	0.064	-0.00783	-10.90%	0.07184	0.07543	0.063902	2,886,794.00
May 05 2024	0.07183	-0.00182	-2.47%	0.07365	0.074719	0.07095	312,559.00
May 04 2024	0.07365	0.00205	2.86%	0.0716	0.07494	0.07073	510,965.00
May 03 2024	0.0716	0.00302	4.40%	0.06858	0.074208	0.06824	1,175,362.00
May 02 2024	0.06858	0.00697	11.31%	0.06161	0.069263	0.0602	1,623,862.00
May 01 2024	0.06161	-0.00087	-1.39%	0.06248	0.0625	0.05784	1,367,880.00
Apr 30 2024	0.06248	-0.00567	-8.32%	0.067955	0.069638	0.057864	1,109,166.00
Apr 29 2024	0.06815	-0.00549	-7.46%	0.07166	0.07352	0.065945	2,066,729.00
Apr 28 2024	0.07364	0.00093	1.28%	0.07271	0.075002	0.071444	344,358.00
Apr 27 2024	0.07271	0.00027	0.37%	0.07244	0.07395	0.069418	646,812.00
Apr 26 2024	0.07244	-0.00246	-3.28%	0.0749	0.07507	0.071221	594,252.00
Apr 25 2024	0.0749	0.00015	0.20%	0.074696	0.077068	0.072784	663,860.00
Apr 24 2024	0.07475	-0.004735	-5.96%	0.07951	0.08015	0.0744	1,034,406.00
Apr 23 2024	0.079485	-0.004155	-4.97%	0.0837	0.085504	0.077055	1,542,494.00
Apr 22 2024	0.08364	0.024491	41.41%	0.06103	0.085	0.0572	3,928,058.00
Apr 21 2024	0.059149	0.001042	1.79%	0.05828	0.059999	0.0574	655,437.00
Apr 20 2024	0.058107	0.000897	1.57%	0.057859	0.05856	0.053732	1,163,297.00
Apr 19 2024	0.05721	0.005602	10.85%	0.05238	0.0587	0.047246	2,015,707.00
Apr 18 2024	0.051608	-0.001432	-2.70%	0.05304	0.05343	0.049853	1,384,355.00
Apr 17 2024	0.05304	-0.0069	-11.51%	0.059898	0.061255	0.0527	1,038,367.00
Apr 16 2024	0.05994	-0.00328	-5.19%	0.06322	0.06337	0.058225	1,142,948.00
Apr 15 2024	0.06322	-0.003286	-4.94%	0.06668	0.06809	0.062452	1,649,868.00
Apr 14 2024	0.066506	0.004636	7.49%	0.06187	0.067766	0.06187	1,899,297.00
Apr 13 2024	0.06187	-0.00375	-5.71%	0.06572	0.068503	0.0531	2,256,942.00

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