Market Cap:

LoMoCoin LoMoCoin (LMC)

0.007206 USD (19.68%)
0.00000110 BTC (19.65%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,777,788 USD
272 BTC
Volume (24h)
682 USD
0.10 BTC
Circulating Supply
246,700,372 LMC
Total Supply
331,700,372 LMC

Historical data for LoMoCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 0.005704 0.006543 0.005478 0.006492 264 1,406,123
Oct 16, 2018 0.007709 0.008778 0.005669 0.005684 177 1,899,666
Oct 15, 2018 0.006080 0.009708 0.006011 0.007716 988 1,497,827
Oct 14, 2018 0.006327 0.006359 0.006049 0.006073 297 1,558,183
Oct 13, 2018 0.007653 0.007711 0.006300 0.006325 424 1,883,926
Oct 12, 2018 0.008068 0.009077 0.006716 0.007652 13,260 1,985,788
Oct 11, 2018 0.010619 0.010660 0.007517 0.008079 32,930 2,612,805
Oct 10, 2018 0.010003 0.013069 0.009307 0.010720 48,514 2,456,973
Oct 09, 2018 0.008381 0.011005 0.008304 0.010042 36,427 2,057,871
Oct 08, 2018 0.007418 0.010189 0.007263 0.008352 34,101 1,820,416
Oct 07, 2018 0.007327 0.007861 0.007012 0.007384 7,952 1,797,293
Oct 06, 2018 0.008308 0.008537 0.006436 0.007300 24,123 2,037,457
Oct 05, 2018 0.009193 0.009203 0.007913 0.008290 5,556 2,253,698
Oct 04, 2018 0.009036 0.009887 0.008848 0.009169 5,464 2,214,655
Oct 03, 2018 0.008238 0.009764 0.008027 0.009025 22,512 2,018,591
Oct 02, 2018 0.008703 0.009733 0.008145 0.008234 22,552 2,131,695
Oct 01, 2018 0.007983 0.009459 0.007785 0.008728 24,330 1,954,991
Sep 30, 2018 0.007666 0.008607 0.007442 0.008007 23,718 1,876,775
Sep 29, 2018 0.008288 0.009005 0.006579 0.007669 85,313 2,028,298
Sep 28, 2018 0.018497 0.019488 0.007123 0.008623 77,289 4,524,586
Sep 27, 2018 0.017867 0.019225 0.017490 0.018493 1,971 4,369,525
Sep 26, 2018 0.016373 0.019613 0.015873 0.017845 25,655 4,001,858
Sep 25, 2018 0.016915 0.017942 0.015100 0.016399 17,339 4,133,074
Sep 24, 2018 0.014929 0.019911 0.013456 0.016935 35,620 3,646,480
Sep 23, 2018 0.015161 0.015465 0.014509 0.014925 1,021 3,701,861
Sep 22, 2018 0.015447 0.016117 0.014785 0.014885 9,429 3,771,137
Sep 21, 2018 0.013999 0.016476 0.013999 0.015435 10,818 3,416,119
Sep 20, 2018 0.013737 0.016048 0.013575 0.014712 15,313 3,350,847
Sep 19, 2018 0.013848 0.014195 0.012744 0.013731 9,010 3,377,102
Sep 18, 2018 0.012157 0.015825 0.011666 0.014030 37,793 2,963,535
* Earliest data in range (UTC time)
** Latest data in range (UTC time)