Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.LMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.03519 | -0.002483 | -6.59% | 0.037892 | 0.037979 | 0.035187 | 304,096.00 |
| May 24 2024 | 0.037673 | -0.00339 | -8.26% | 0.040815 | 0.041101 | 0.036141 | 446,448.00 |
| May 23 2024 | 0.041063 | -0.001244 | -2.94% | 0.042253 | 0.044006 | 0.040447 | 589,941.00 |
| May 22 2024 | 0.042307 | -0.001095 | -2.52% | 0.043032 | 0.043809 | 0.040958 | 840,208.00 |
| May 21 2024 | 0.043402 | -0.0025 | -5.45% | 0.045915 | 0.046226 | 0.042544 | 777,070.00 |
| May 20 2024 | 0.045902 | 0.007252 | 18.76% | 0.038414 | 0.046574 | 0.037502 | 928,110.00 |
| May 19 2024 | 0.03865 | -0.000674 | -1.71% | 0.039432 | 0.04052 | 0.037461 | 279,299.00 |
| May 18 2024 | 0.039324 | 0.001616 | 4.29% | 0.037806 | 0.041632 | 0.036684 | 806,176.00 |
| May 17 2024 | 0.037708 | 0.00839 | 28.62% | 0.029425 | 0.037814 | 0.029018 | 1,310,712.00 |
| May 16 2024 | 0.029318 | 0.000663 | 2.31% | 0.029032 | 0.029795 | 0.028 | 1,442,576.00 |
| May 15 2024 | 0.028655 | 0.002275 | 8.62% | 0.02638 | 0.030509 | 0.026324 | 776,959.00 |
| May 14 2024 | 0.02638 | -0.000495 | -1.84% | 0.0268 | 0.027023 | 0.02501 | 779,033.00 |
| May 13 2024 | 0.026875 | -0.005211 | -16.24% | 0.032176 | 0.033126 | 0.026 | 2,014,428.00 |
| May 12 2024 | 0.032086 | 0.000686 | 2.18% | 0.0314 | 0.032408 | 0.028815 | 1,215,117.00 |
| May 11 2024 | 0.0314 | -0.002776 | -8.12% | 0.034177 | 0.034419 | 0.030374 | 1,098,904.00 |
| May 10 2024 | 0.034176 | -0.004597 | -11.86% | 0.038809 | 0.039787 | 0.031303 | 2,549,678.00 |
| May 09 2024 | 0.038773 | -0.006657 | -14.65% | 0.045402 | 0.047935 | 0.030425 | 5,888,816.00 |
| May 08 2024 | 0.04543 | -0.016815 | -27.01% | 0.062139 | 0.062387 | 0.045022 | 493,827.00 |
| May 07 2024 | 0.062245 | -0.004169 | -6.28% | 0.066328 | 0.068311 | 0.062139 | 663,501.00 |
| May 06 2024 | 0.066414 | -0.005731 | -7.94% | 0.071713 | 0.075 | 0.063902 | 1,333,098.00 |
| May 05 2024 | 0.072145 | -0.001787 | -2.42% | 0.073826 | 0.074719 | 0.071649 | 86,689.00 |
| May 04 2024 | 0.073932 | 0.002393 | 3.35% | 0.071827 | 0.07491 | 0.070841 | 90,256.00 |
| May 03 2024 | 0.071539 | 0.003068 | 4.48% | 0.068446 | 0.074208 | 0.068351 | 463,557.00 |
| May 02 2024 | 0.068471 | 0.006986 | 11.36% | 0.061515 | 0.069263 | 0.0602 | 1,009,418.00 |
| May 01 2024 | 0.061485 | -0.000755 | -1.21% | 0.062264 | 0.062392 | 0.057827 | 674,274.00 |
| Apr 30 2024 | 0.06224 | -0.005715 | -8.41% | 0.068268 | 0.069638 | 0.057827 | 600,690.00 |
| Apr 29 2024 | 0.067955 | -0.005467 | -7.45% | 0.073368 | 0.073493 | 0.065945 | 147,718.00 |
| Apr 28 2024 | 0.073422 | 0.000507 | 0.70% | 0.072588 | 0.075002 | 0.071444 | 93,316.00 |
| Apr 27 2024 | 0.072915 | 0.000728 | 1.01% | 0.071933 | 0.073683 | 0.069418 | 303,489.00 |
| Apr 26 2024 | 0.072187 | -0.002433 | -3.26% | 0.07462 | 0.07507 | 0.071221 | 203,479.00 |
| Apr 25 2024 | 0.07462 | -0.000076 | -0.10% | 0.075074 | 0.077068 | 0.072784 | 262,389.00 |
| Apr 24 2024 | 0.074696 | -0.004789 | -6.03% | 0.079384 | 0.080049 | 0.074456 | 459,013.00 |
| Apr 23 2024 | 0.079485 | -0.004215 | -5.04% | 0.0836 | 0.085504 | 0.077055 | 760,542.00 |
| Apr 22 2024 | 0.0837 | 0.024551 | 41.51% | 0.0592 | 0.085 | 0.057827 | 1,379,059.00 |
| Apr 21 2024 | 0.059149 | 0.001042 | 1.79% | 0.058276 | 0.059999 | 0.057827 | 537,786.00 |
| Apr 20 2024 | 0.058107 | 0.000248 | 0.43% | 0.0572 | 0.058214 | 0.053732 | 450,180.00 |
| Apr 19 2024 | 0.057859 | 0.006251 | 12.11% | 0.052554 | 0.058518 | 0.047246 | 813,272.00 |
| Apr 18 2024 | 0.051608 | -0.001257 | -2.38% | 0.052956 | 0.053269 | 0.049853 | 435,746.00 |
| Apr 17 2024 | 0.052865 | -0.007033 | -11.74% | 0.059855 | 0.061255 | 0.052865 | 364,215.00 |
| Apr 16 2024 | 0.059898 | -0.003303 | -5.23% | 0.063201 | 0.063201 | 0.058225 | 650,162.00 |
| Apr 15 2024 | 0.063201 | -0.003305 | -4.97% | 0.066567 | 0.06809 | 0.062452 | 455,007.00 |
| Apr 14 2024 | 0.066506 | 0.00431 | 6.93% | 0.062392 | 0.067766 | 0.061905 | 745,268.00 |
| Apr 13 2024 | 0.062196 | -0.003549 | -5.40% | 0.065836 | 0.068503 | 0.0531 | 1,104,776.00 |
| Apr 12 2024 | 0.065745 | -0.009673 | -12.83% | 0.076 | 0.077945 | 0.064586 | 649,014.00 |
| Apr 11 2024 | 0.075418 | 0.001367 | 1.85% | 0.074482 | 0.0851 | 0.074047 | 344,565.00 |
| Apr 10 2024 | 0.074051 | 0.002781 | 3.90% | 0.071219 | 0.075094 | 0.069984 | 472,687.00 |
| Apr 09 2024 | 0.07127 | -0.015731 | -18.08% | 0.087001 | 0.089001 | 0.065155 | 1,189,158.00 |
| Apr 08 2024 | 0.087001 | 0.007919 | 10.01% | 0.079328 | 0.089001 | 0.079328 | 354,296.00 |
| Apr 07 2024 | 0.079082 | 0.002882 | 3.78% | 0.075915 | 0.081026 | 0.075914 | 569,175.00 |
| Apr 06 2024 | 0.0762 | 0.001135 | 1.51% | 0.07505 | 0.076447 | 0.073073 | 270,298.00 |
| Apr 05 2024 | 0.075065 | -0.007025 | -8.56% | 0.08209 | 0.082181 | 0.073601 | 545,574.00 |
| Apr 04 2024 | 0.08209 | 0.002683 | 3.38% | 0.079884 | 0.08666 | 0.076572 | 631,998.00 |
| Apr 03 2024 | 0.079407 | 0.002408 | 3.13% | 0.076576 | 0.084084 | 0.075232 | 274,685.00 |
| Apr 02 2024 | 0.076999 | -0.005512 | -6.68% | 0.081662 | 0.082075 | 0.070285 | 1,090,748.00 |
| Apr 01 2024 | 0.082511 | -0.011313 | -12.06% | 0.093732 | 0.093956 | 0.078729 | 1,429,819.00 |
| Mar 31 2024 | 0.093824 | 0.001142 | 1.23% | 0.092419 | 0.094 | 0.088542 | 371,463.00 |
| Mar 30 2024 | 0.092682 | -0.002318 | -2.44% | 0.094953 | 0.100259 | 0.091313 | 348,638.00 |
| Mar 29 2024 | 0.095 | -0.005324 | -5.31% | 0.101366 | 0.104715 | 0.094709 | 316,237.00 |
| Mar 28 2024 | 0.100324 | 0.016087 | 19.10% | 0.08359 | 0.106266 | 0.0835 | 571,437.00 |
| Mar 27 2024 | 0.084237 | -0.011586 | -12.09% | 0.096001 | 0.096517 | 0.080461 | 950,802.00 |
| Mar 26 2024 | 0.095823 | -0.007349 | -7.12% | 0.10332 | 0.109078 | 0.090096 | 1,881,896.00 |
| Mar 25 2024 | 0.103172 | 0.021496 | 26.32% | 0.081143 | 0.110548 | 0.080261 | 2,221,492.00 |
| Mar 24 2024 | 0.081676 | -0.000113 | -0.14% | 0.080203 | 0.08376 | 0.078074 | 1,227,090.00 |
| Mar 23 2024 | 0.081789 | 0.015478 | 23.34% | 0.066312 | 0.082951 | 0.066035 | 1,135,415.00 |
| Mar 22 2024 | 0.066311 | 0.000305 | 0.46% | 0.0655 | 0.072134 | 0.062528 | 1,434,437.00 |
| Mar 21 2024 | 0.066006 | -0.003861 | -5.53% | 0.069493 | 0.074 | 0.06478 | 732,371.00 |
| Mar 20 2024 | 0.069867 | 0.012485 | 21.76% | 0.057382 | 0.070061 | 0.054207 | 2,683,422.00 |
| Mar 19 2024 | 0.057382 | -0.014044 | -19.66% | 0.071425 | 0.071469 | 0.056403 | 2,164,840.00 |
| Mar 18 2024 | 0.071426 | -0.012553 | -14.95% | 0.083386 | 0.085399 | 0.067409 | 1,618,149.00 |
| Mar 17 2024 | 0.083979 | 0.010135 | 13.72% | 0.074 | 0.084734 | 0.071221 | 1,112,283.00 |
| Mar 16 2024 | 0.073844 | -0.013744 | -15.69% | 0.087588 | 0.087933 | 0.072849 | 756,090.00 |
| Mar 15 2024 | 0.087588 | -0.008088 | -8.45% | 0.0905 | 0.095326 | 0.081073 | 908,927.00 |
| Mar 14 2024 | 0.095676 | 0.00 | 0.00% | 0.095676 | 0.095676 | 0.095676 | 0.00 |
| Mar 13 2024 | 0.095676 | 0.006805 | 7.66% | 0.0896 | 0.105728 | 0.0896 | 1,234,769.00 |
| Mar 12 2024 | 0.088871 | -0.000686 | -0.77% | 0.089566 | 0.09259 | 0.07308 | 3,521,523.00 |
| Mar 11 2024 | 0.089557 | 0.022845 | 34.24% | 0.066712 | 0.090 | 0.058575 | 2,259,471.00 |
| Mar 10 2024 | 0.066712 | -0.008284 | -11.05% | 0.074992 | 0.074992 | 0.065116 | 1,373,055.00 |
| Mar 09 2024 | 0.074996 | -0.00053 | -0.70% | 0.074375 | 0.079468 | 0.072505 | 774,335.00 |
| Mar 08 2024 | 0.075526 | -0.00247 | -3.17% | 0.07684 | 0.081135 | 0.073978 | 991,270.00 |
| Mar 07 2024 | 0.077996 | -0.004586 | -5.55% | 0.082229 | 0.086383 | 0.073898 | 1,318,999.00 |
| Mar 06 2024 | 0.082582 | 0.014721 | 21.69% | 0.067282 | 0.086377 | 0.066112 | 2,263,230.00 |
| Mar 05 2024 | 0.067861 | 0.006499 | 10.59% | 0.065696 | 0.084052 | 0.061872 | 1,280,620.00 |
| Mar 04 2024 | 0.061362 | 0.008052 | 15.10% | 0.053346 | 0.062 | 0.051474 | 662,249.00 |
| Mar 03 2024 | 0.05331 | -0.000121 | -0.23% | 0.053424 | 0.057422 | 0.052344 | 563,364.00 |
| Mar 02 2024 | 0.053431 | -0.007528 | -12.35% | 0.061112 | 0.065 | 0.052 | 1,264,747.00 |
| Mar 01 2024 | 0.060959 | 0.015214 | 33.26% | 0.045326 | 0.063999 | 0.041931 | 883,031.00 |
| Feb 29 2024 | 0.045745 | 0.009491 | 26.18% | 0.036557 | 0.050 | 0.035633 | 1,262,188.00 |
| Feb 28 2024 | 0.036254 | 0.001141 | 3.25% | 0.035384 | 0.03743 | 0.0341 | 919,033.00 |
| Feb 27 2024 | 0.035113 | -0.002487 | -6.61% | 0.038183 | 0.039498 | 0.034006 | 1,642,921.00 |
| Feb 26 2024 | 0.0376 | 0.004301 | 12.92% | 0.033512 | 0.038545 | 0.033512 | 725,690.00 |
| Feb 25 2024 | 0.033299 | 0.000861 | 2.65% | 0.032896 | 0.036504 | 0.032017 | 944,906.00 |
| Feb 24 2024 | 0.032438 | 0.003378 | 11.62% | 0.029219 | 0.033211 | 0.028903 | 574,323.00 |
