Lemo Historical Data - LEMOUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lemo (Cryptocurrency:LEMOUSD)
Lemo (Cryptocurrency:LEMOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lemo	LEMOUSD	Crypto	140,496	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000129	-1.45%	0.000088	0.000088	0.000088

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000089	0.000089	0.000087	0.000089	0.000031 - 0.000247

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:09:18	187,513.83	0.000088	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	LEMO

LEMOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000094	0.000116	0.000068	73,927,612.20	-0.00000639	-6.78%
1 Month	0.000099	0.000134	0.000068	59,507,185.97	-0.000011	-11.46%
3 Months	0.000073	0.000228	0.000059	69,774,644.92	0.000015	20.64%
6 Months	0.000037	0.000228	0.000036	114,872,703.19	0.000051	137.59%
1 Year	0.00011	0.000247	0.000031	118,827,537.71	-0.000022	-20.02%
3 Years	0.006232	0.029657	0.000031	58,850,971.31	-0.006145	-98.59%
5 Years	0.000847	0.029657	0.000031	51,093,311.34	-0.000759	-89.64%

LEMOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.000089	-0.00000100	-1.10%	0.00009	0.000116	0.000086	40,492,128.00
01 May 2024	0.000091	-0.00000600	-6.22%	0.000096	0.000097	0.000088	31,220,852.00
30 Apr 2024	0.000096	-0.00000200	-2.04%	0.000089	0.000097	0.000068	152,384,036.00
29 Apr 2024	0.000098	0.00000036	0.37%	0.000098	0.0001	0.000097	88,483,435.00
28 Apr 2024	0.000098	0.00000400	4.26%	0.000094	0.000098	0.000092	93,466,788.00
27 Apr 2024	0.000094	-0.00000086	-0.91%	0.000095	0.000095	0.000093	29,215,886.00
26 Apr 2024	0.000095	0.00000067	0.71%	0.000094	0.000096	0.000092	82,230,157.00
25 Apr 2024	0.000094	-0.00000300	-3.11%	0.000097	0.000099	0.000093	77,635,861.00
24 Apr 2024	0.000097	0.00000054	0.56%	0.000096	0.000098	0.000095	55,330,882.00
23 Apr 2024	0.000096	0.00000200	2.12%	0.000089	0.000097	0.000068	141,911,681.00
22 Apr 2024	0.000094	-0.00000011	-0.12%	0.000094	0.000096	0.000094	91,270,892.00
21 Apr 2024	0.000095	0.00000200	2.17%	0.000092	0.000095	0.000091	92,315,079.00
20 Apr 2024	0.000092	0.00000005	0.05%	0.000092	0.000094	0.000086	66,467,360.00
19 Apr 2024	0.000092	0.00000300	3.35%	0.00009	0.000093	0.000089	37,677,925.00
18 Apr 2024	0.000089	-0.00000300	-3.24%	0.000092	0.000094	0.000088	103,311,409.00
17 Apr 2024	0.000093	-0.00000050	-0.54%	0.000093	0.000094	0.00009	65,193,704.00
16 Apr 2024	0.000093	-0.00000200	-2.11%	0.000089	0.000098	0.000068	35,849,706.00
15 Apr 2024	0.000095	0.00000400	4.40%	0.00009	0.000095	0.000087	35,559,969.00
14 Apr 2024	0.000091	-0.00000600	-6.17%	0.000097	0.000099	0.000087	22,549,381.00
13 Apr 2024	0.000097	-0.00000800	-7.60%	0.000105	0.000107	0.000094	13,315,363.00
12 Apr 2024	0.000105	-0.00000099	-0.93%	0.000106	0.000108	0.000104	35,495,381.00
11 Apr 2024	0.000106	0.00000093	0.88%	0.000105	0.000107	0.000103	5,322,125.00
10 Apr 2024	0.000105	-0.00000600	-5.41%	0.000111	0.000112	0.000104	19,501,347.00
09 Apr 2024	0.000111	0.00000700	6.75%	0.000089	0.000112	0.000068	50,302,907.00
08 Apr 2024	0.000104	0.00000300	2.97%	0.000101	0.000104	0.0001	64,729,406.00
07 Apr 2024	0.000101	0.00000100	1.00%	0.000099	0.000134	0.000099	27,403,304.00
06 Apr 2024	0.0001	-0.00000007	-0.07%	0.0001	0.0001	0.000097	46,012,754.00
05 Apr 2024	0.0001	0.00000029	0.29%	0.000099	0.000103	0.000098	61,551,476.00
04 Apr 2024	0.0001	0.00000100	1.02%	0.000099	0.000101	0.000096	59,026,384.00
03 Apr 2024	0.000098	-0.00000700	-6.64%	0.000105	0.000105	0.000097	17,156,863.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions