Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 17, 2019 | 0.003811 | 0.003819 | 0.003360 | 0.003408 | 17 | 881,362 |
Feb 16, 2019 | 0.003145 | 0.003830 | 0.003119 | 0.003811 | 2 | 984,760 |
Feb 15, 2019 | 0.003758 | 0.003787 | 0.003141 | 0.003143 | 454 | 811,943 |
Feb 14, 2019 | 0.003765 | 0.003784 | 0.003745 | 0.003753 | 1,731 | 969,438 |
Feb 13, 2019 | 0.003791 | 0.003814 | 0.003478 | 0.003772 | 168 | 973,929 |
Feb 12, 2019 | 0.003708 | 0.003816 | 0.003675 | 0.003793 | 75 | 978,578 |
Feb 11, 2019 | 0.003845 | 0.004187 | 0.003496 | 0.003701 | 53 | 954,617 |
Feb 10, 2019 | 0.003810 | 0.003845 | 0.003770 | 0.003845 | 81 | 991,429 |
Feb 09, 2019 | 0.004204 | 0.004231 | 0.003753 | 0.003806 | 52 | 980,779 |
Feb 08, 2019 | 0.003535 | 0.004239 | 0.003520 | 0.004204 | 78 | 1,082,997 |
Feb 07, 2019 | 0.003545 | 0.003562 | 0.003527 | 0.003534 | 84 | 910,227 |
Feb 06, 2019 | 0.003599 | 0.003599 | 0.003523 | 0.003544 | 288 | 912,430 |
Feb 05, 2019 | 0.003590 | 0.003605 | 0.003571 | 0.003586 | 185 | 923,015 |
Feb 04, 2019 | 0.003579 | 0.003628 | 0.003564 | 0.003602 | 41 | 926,785 |
Feb 03, 2019 | 0.003586 | 0.004101 | 0.003531 | 0.003562 | 22 | 916,044 |
Feb 02, 2019 | 0.004524 | 0.004537 | 0.003392 | 0.003586 | 301 | 921,778 |
Feb 01, 2019 | 0.003918 | 0.004554 | 0.003879 | 0.004530 | 3 | 1,164,075 |
Jan 31, 2019 | 0.003336 | 0.004247 | 0.003332 | 0.003914 | 149 | 1,005,614 |
Jan 30, 2019 | 0.003381 | 0.004093 | 0.003326 | 0.003337 | 1,082 | 856,940 |
Jan 29, 2019 | 0.003088 | 0.003391 | 0.003075 | 0.003370 | 769 | 865,050 |
Jan 28, 2019 | 0.003245 | 0.003837 | 0.003071 | 0.003086 | 245 | 791,978 |
Jan 27, 2019 | 0.003942 | 0.003957 | 0.003022 | 0.003242 | 188 | 831,792 |
Jan 26, 2019 | 0.004220 | 0.004229 | 0.003690 | 0.003941 | 380 | 1,010,615 |
Jan 25, 2019 | 0.002749 | 0.004229 | 0.002744 | 0.004221 | 960 | 1,082,046 |
Jan 24, 2019 | 0.004148 | 0.004293 | 0.002595 | 0.002740 | 1,352 | 702,269 |
Jan 23, 2019 | 0.004145 | 0.004194 | 0.004123 | 0.004148 | 59 | 1,062,623 |
Jan 22, 2019 | 0.004327 | 0.004330 | 0.004138 | 0.004145 | 46 | 1,061,278 |
Jan 21, 2019 | 0.004855 | 0.006675 | 0.004323 | 0.004327 | 2,055 | 1,107,458 |
Jan 20, 2019 | 0.004467 | 0.004597 | 0.004401 | 0.004423 | 203 | 1,131,380 |
Jan 19, 2019 | 0.004357 | 0.004499 | 0.004348 | 0.004471 | 206 | 1,143,577 |
LoMoCoin Price | 0.003220 USD |
---|---|
Market Rank | #1240 |
Market Cap | 832,755 USD |
24h Volume | 8 USD |
Circulating Supply | 258,659,329 LMC |
Total Supply | 343,659,329 LMC |
Max Supply | No Data |
Yesterday's Open / Close | $0.003811 USD / $0.003408 USD |
Yesterday's High / Low | $0.003819 USD / $0.003360 USD |
Yesterday's Change | -0.0004 USD (-10.57%) |
Yesterday's Volume | $17 USD |