Market Cap:

LoMoCoin LoMoCoin

0.030846 USD (-2.83%)
0.00000463 BTC (-1.43%)
Market Cap
7,283,334 USD
1,093 BTC
Volume (24h)
7,697 USD
1.16 BTC
Circulating Supply
236,123,063 LMC
Total Supply
321,123,063 LMC

Historical data for LoMoCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 21, 2018 0.031390 0.032411 0.030822 0.031177 8,541 7,408,610
Jun 20, 2018 0.031510 0.031820 0.030107 0.031383 8,830 7,434,840
Jun 19, 2018 0.031430 0.033803 0.030597 0.031490 9,157 7,411,460
Jun 18, 2018 0.030295 0.032743 0.029777 0.031447 3,759 7,141,460
Jun 17, 2018 0.030366 0.031689 0.029733 0.030399 2,045 7,156,200
Jun 16, 2018 0.030559 0.032157 0.029502 0.030285 10,228 7,196,630
Jun 15, 2018 0.031211 0.032770 0.029824 0.030671 5,228 7,345,620
Jun 14, 2018 0.028635 0.031348 0.028536 0.031263 9,983 6,735,830
Jun 13, 2018 0.031269 0.034149 0.027536 0.028648 15,783 7,351,590
Jun 12, 2018 0.034627 0.036170 0.031001 0.031254 10,086 8,139,060
Jun 11, 2018 0.032525 0.035511 0.032275 0.034646 13,311 7,643,240
Jun 10, 2018 0.040057 0.040057 0.032183 0.032479 38,197 9,408,850
Jun 09, 2018 0.040275 0.041384 0.038781 0.040007 14,365 9,456,900
Jun 08, 2018 0.040713 0.041411 0.039064 0.040292 13,569 9,557,850
Jun 07, 2018 0.040279 0.042722 0.040191 0.040682 25,977 9,452,610
Jun 06, 2018 0.041322 0.043939 0.039989 0.040242 50,115 9,694,510
Jun 05, 2018 0.042836 0.042836 0.038529 0.041333 76,291 10,046,500
Jun 04, 2018 0.045008 0.045281 0.040386 0.042816 29,320 10,552,200
Jun 03, 2018 0.044268 0.045335 0.042766 0.044987 25,202 10,375,900
Jun 02, 2018 0.043429 0.044777 0.042836 0.044256 17,326 10,169,400
Jun 01, 2018 0.042896 0.043970 0.041360 0.043448 13,365 10,040,500
May 31, 2018 0.043808 0.045762 0.042359 0.042865 23,361 10,251,700
May 30, 2018 0.041874 0.044661 0.041058 0.043816 26,187 9,797,430
May 29, 2018 0.038440 0.045384 0.038229 0.041846 63,175 8,990,240
May 28, 2018 0.041940 0.042104 0.037335 0.038453 46,651 9,806,350
May 27, 2018 0.042551 0.043700 0.041089 0.041930 28,311 9,946,260
May 26, 2018 0.043288 0.045506 0.040748 0.042241 19,021 10,115,300
May 25, 2018 0.044852 0.044902 0.042505 0.043345 14,292 10,477,700
May 24, 2018 0.044591 0.046969 0.043054 0.044768 13,744 10,414,000
May 23, 2018 0.049541 0.049765 0.041821 0.044704 60,127 11,567,900
* Earliest data in range (UTC time)
** Latest data in range (UTC time)