Market Cap:

LoMoCoin LoMoCoin (LMC)

0.013730 USD (16.50%)
0.00000217 BTC (11.15%)
Market Cap
3,305,613 USD
522 BTC
Volume (24h)
7,512 USD
1.19 BTC
Circulating Supply
240,761,293 LMC
Total Supply
325,761,293 LMC

Historical data for LoMoCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 14, 2018 0.012211 0.012672 0.010949 0.011722 6,052 2,938,117
Aug 13, 2018 0.014038 0.014486 0.011942 0.012222 2,312 3,376,651
Aug 12, 2018 0.015013 0.015533 0.013827 0.013853 5,579 3,610,110
Aug 11, 2018 0.014533 0.015549 0.012012 0.015058 18,844 3,493,430
Aug 10, 2018 0.015694 0.015891 0.014372 0.014547 2,491 3,771,084
Aug 09, 2018 0.014636 0.016127 0.014601 0.015842 4,179 3,515,689
Aug 08, 2018 0.017017 0.017017 0.014494 0.014603 10,487 4,086,455
Aug 07, 2018 0.017694 0.020837 0.016969 0.016998 11,945 4,246,936
Aug 06, 2018 0.017474 0.018784 0.017445 0.017701 4,693 4,193,050
Aug 05, 2018 0.016693 0.018431 0.015764 0.017453 12,393 4,004,759
Aug 04, 2018 0.016923 0.018423 0.016110 0.016686 7,082 4,058,222
Aug 03, 2018 0.016522 0.017405 0.015516 0.016899 4,992 3,960,200
Aug 02, 2018 0.016443 0.017711 0.015892 0.016523 6,912 3,940,564
Aug 01, 2018 0.016811 0.017202 0.014550 0.016434 12,139 4,027,630
Jul 31, 2018 0.018888 0.019827 0.016070 0.016796 18,020 4,522,793
Jul 30, 2018 0.020384 0.021577 0.018115 0.018924 10,397 4,879,965
Jul 29, 2018 0.021205 0.022150 0.018959 0.020372 23,434 5,074,864
Jul 28, 2018 0.020018 0.022589 0.020018 0.021120 8,145 4,788,562
Jul 27, 2018 0.019627 0.020856 0.015810 0.019976 43,238 4,693,976
Jul 26, 2018 0.023518 0.024703 0.016673 0.019795 88,060 5,623,140
Jul 25, 2018 0.022927 0.032327 0.022489 0.023526 53,917 5,479,825
Jul 24, 2018 0.021834 0.024673 0.021694 0.023359 5,890 5,214,538
Jul 23, 2018 0.021972 0.023259 0.021385 0.021801 8,025 5,245,968
Jul 22, 2018 0.023113 0.023753 0.020266 0.021998 4,689 5,516,720
Jul 21, 2018 0.022885 0.023866 0.021982 0.023119 5,237 5,453,978
Jul 20, 2018 0.026607 0.027959 0.021629 0.022890 11,701 6,339,529
Jul 19, 2018 0.026613 0.028178 0.026017 0.026587 4,957 6,339,534
Jul 18, 2018 0.027175 0.028995 0.026626 0.026626 29,339 6,470,263
Jul 17, 2018 0.022959 0.027330 0.022167 0.027186 12,120 5,465,164
Jul 16, 2018 0.021827 0.023396 0.020916 0.023017 5,980 5,194,312
* Earliest data in range (UTC time)
** Latest data in range (UTC time)