Lumerin Historical Data - LMRBTC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lumerin (Cryptocurrency:LMRBTC)
Lumerin (Cryptocurrency:LMRBTC) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lumerin	LMRBTC	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000003	-4.62%	0.00000062	0.00000062	0.00000063

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00000065	0.00000066	0.00000059	0.00000065	0.00000005 - 0.00000195

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	21:56:04	471.31	0.00000059	BTC

Price x Volume	Volume	Base Symbol	Related Pairs
0.07086694	114,375.72	LMR	LMREUR	LMRGBP	LMRUSD

LMRBTC Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000042	0.00000066	0.00000040	363,996.85	0.00000020	47.62%
1 Month	0.00000123	0.00000129	0.00000040	286,280.95	-0.00000061	-49.59%
3 Months	0.00000069	0.00000158	0.00000040	281,868.48	-0.00000007	-10.14%
6 Months	0.00000094	0.00000158	0.00000040	378,449.86	-0.00000032	-34.04%
1 Year	0.00000022	0.00000195	0.00000005	732,941.79	0.00000040	181.82%
3 Years	0.00000630	0.00000932	0.00000005	765,129.07	-0.00000568	-90.16%
5 Years	0.00000630	0.00000932	0.00000005	765,129.07	-0.00000568	-90.16%

LMRBTC 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.00000065	0.00000007	12.07%	0.00000058	0.00000066	0.00000055	525,797.00
20 May 2024	0.00000058	0.00000000	0.00%	0.00000058	0.00000061	0.00000055	268,306.00
19 May 2024	0.00000058	0.00000002	3.57%	0.00000056	0.00000061	0.00000054	294,253.00
18 May 2024	0.00000056	0.00000012	27.27%	0.00000044	0.00000056	0.00000043	350,340.00
17 May 2024	0.00000044	0.00000001	2.33%	0.00000042	0.00000046	0.00000041	341,201.00
16 May 2024	0.00000043	0.00000001	2.38%	0.00000042	0.00000047	0.00000040	375,281.00
15 May 2024	0.00000042	0.00000000	0.00%	0.00000042	0.00000043	0.00000040	392,796.00
14 May 2024	0.00000042	-0.00000010	-19.23%	0.00000102	0.00000104	0.00000041	620,904.00
13 May 2024	0.00000052	0.00000001	1.96%	0.00000051	0.00000054	0.00000047	340,609.00
12 May 2024	0.00000051	-0.00000005	-8.93%	0.00000056	0.00000056	0.00000047	311,196.00
11 May 2024	0.00000056	-0.00000005	-8.20%	0.00000061	0.00000066	0.00000051	375,234.00
10 May 2024	0.00000061	-0.00000013	-17.57%	0.00000074	0.00000079	0.00000047	478,382.00
09 May 2024	0.00000074	-0.00000025	-25.25%	0.00000099	0.00000101	0.00000072	278,102.00
08 May 2024	0.00000099	-0.00000001	-1.00%	0.00000105	0.00000107	0.00000099	241,919.00
07 May 2024	0.00000100	-0.00000012	-10.71%	0.00000112	0.00000117	0.00000100	463,033.00
06 May 2024	0.00000112	-0.00000003	-2.61%	0.00000115	0.00000117	0.00000111	135,501.00
05 May 2024	0.00000115	0.00000001	0.88%	0.00000114	0.00000116	0.00000111	142,235.00
04 May 2024	0.00000114	-0.00000001	-0.87%	0.00000115	0.00000123	0.00000112	165,455.00
03 May 2024	0.00000115	0.00000010	9.52%	0.00000105	0.00000117	0.00000103	199,383.00
02 May 2024	0.00000105	0.00000003	2.94%	0.00000102	0.00000106	0.00000099	185,370.00
01 May 2024	0.00000102	-0.00000004	-3.77%	0.00000106	0.00000109	0.00000095	176,678.00
30 Apr 2024	0.00000106	-0.00000011	-9.40%	0.00000102	0.00000117	0.00000098	490,027.00
29 Apr 2024	0.00000117	0.00000003	2.63%	0.00000114	0.00000117	0.00000112	135,523.00
28 Apr 2024	0.00000114	-0.00000001	-0.87%	0.00000113	0.00000117	0.00000111	151,939.00
27 Apr 2024	0.00000115	-0.00000001	-0.86%	0.00000116	0.00000117	0.00000111	141,185.00
26 Apr 2024	0.00000116	0.00000000	0.00%	0.00000116	0.00000119	0.00000114	138,598.00
25 Apr 2024	0.00000116	-0.00000002	-1.69%	0.00000119	0.00000122	0.00000114	141,453.00
24 Apr 2024	0.00000118	-0.00000006	-4.84%	0.00000123	0.00000129	0.00000116	155,151.00
23 Apr 2024	0.00000124	0.00000034	37.78%	0.00000102	0.00000129	0.00000087	542,173.00
22 Apr 2024	0.00000090	0.00000001	1.12%	0.00000089	0.00000092	0.00000086	186,031.00
21 Apr 2024	0.00000089	0.00000000	0.00%	0.00000089	0.00000090	0.00000086	206,169.00

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