LoMoCoin
(LMC)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 18, 2019 | 0.005193 | 0.005202 | 0.005126 | 0.005178 | 5 | 1,373,923 |
| Apr 17, 2019 | 0.004956 | 0.005311 | 0.004952 | 0.005193 | 9 | 1,377,423 |
| Apr 16, 2019 | 0.004814 | 0.004965 | 0.004787 | 0.004958 | 122 | 1,314,493 |
| Apr 15, 2019 | 0.004897 | 0.004926 | 0.004793 | 0.004814 | - | 1,276,018 |
| Apr 14, 2019 | 0.004462 | 0.005999 | 0.004417 | 0.004897 | 2 | 1,297,687 |
| Apr 13, 2019 | 0.005588 | 0.005627 | 0.004405 | 0.004462 | 163 | 1,182,174 |
| Apr 12, 2019 | 0.004515 | 0.006112 | 0.004497 | 0.005589 | 428 | 1,480,731 |
| Apr 11, 2019 | 0.004944 | 0.004967 | 0.004467 | 0.004516 | 2,074 | 1,195,766 |
| Apr 10, 2019 | 0.004983 | 0.006099 | 0.004798 | 0.004942 | 309 | 1,308,216 |
| Apr 09, 2019 | 0.004941 | 0.005019 | 0.004373 | 0.004985 | 2,201 | 1,319,350 |
| Apr 08, 2019 | 0.004467 | 0.004954 | 0.004383 | 0.004941 | 159 | 1,307,490 |
| Apr 07, 2019 | 0.004559 | 0.005085 | 0.004405 | 0.004466 | 8 | 1,181,102 |
| Apr 06, 2019 | 0.004583 | 0.005010 | 0.004510 | 0.004563 | 336 | 1,206,530 |
| Apr 05, 2019 | 0.005155 | 0.005302 | 0.004025 | 0.004582 | 29 | 1,211,193 |
| Apr 04, 2019 | 0.005531 | 0.006165 | 0.003951 | 0.005156 | 1,219 | 1,362,140 |
| Apr 03, 2019 | 0.004871 | 0.006127 | 0.004089 | 0.005528 | 313 | 1,460,254 |
| Apr 02, 2019 | 0.004236 | 0.005180 | 0.004230 | 0.004869 | 852 | 1,285,740 |
| Apr 01, 2019 | 0.005081 | 0.005115 | 0.004227 | 0.004232 | 226 | 1,117,293 |
| Mar 31, 2019 | 0.004512 | 0.005091 | 0.004493 | 0.005083 | 252 | 1,341,087 |
| Mar 30, 2019 | 0.004357 | 0.005256 | 0.004340 | 0.004512 | 1,258 | 1,190,104 |
| Mar 29, 2019 | 0.003742 | 0.004671 | 0.003584 | 0.004365 | 2,220 | 1,151,092 |
| Mar 28, 2019 | 0.003061 | 0.003774 | 0.003039 | 0.003742 | 538 | 986,349 |
| Mar 27, 2019 | 0.003619 | 0.003619 | 0.003052 | 0.003061 | 2 | 806,398 |
| Mar 26, 2019 | 0.002946 | 0.003639 | 0.002946 | 0.003619 | - | 948,295 |
| Mar 25, 2019 | 0.003378 | 0.003379 | 0.002923 | 0.002954 | 32 | 773,741 |
| Mar 24, 2019 | 0.003021 | 0.003383 | 0.003002 | 0.003372 | 69 | 882,871 |
| Mar 23, 2019 | 0.002745 | 0.003065 | 0.002532 | 0.003024 | 136 | 791,387 |
| Mar 22, 2019 | 0.002534 | 0.003167 | 0.002530 | 0.002747 | 132 | 718,725 |
| Mar 21, 2019 | 0.003224 | 0.003232 | 0.002523 | 0.002537 | 370 | 662,975 |
| Mar 20, 2019 | 0.001713 | 0.003229 | 0.001693 | 0.003220 | 77 | 841,313 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
