Lumerin Historical Data - LMRUSD | 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:LMRUSD)
Lumerin (Cryptocurrency:LMRUSD) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.003306	-19.81%	0.013383	0.013383	0.013383

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.019281	0.019293	0.012285	0.016689	0.001384 - 0.108708

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:18:06	559.41	0.013375	USD

Price x Volume	Volume	Base Symbol	Related Pairs
21,930.59	901,158.05	LMR	LMREUR	LMRGBP	LMRBTC

LMRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.017587	0.018943	0.015753	576,766.93	-0.004205	-23.91%
1 Month	0.027323	0.07166	0.015753	475,654.32	-0.013941	-51.02%
3 Months	0.075977	0.088738	0.015753	339,683.87	-0.062594	-82.39%
6 Months	0.030066	0.108708	0.015753	388,724.24	-0.016683	-55.49%
1 Year	0.004907	0.108708	0.001384	677,958.09	0.008476	172.74%
3 Years	0.297729	0.298534	0.001384	750,217.83	-0.284347	-95.51%
5 Years	0.297729	0.298534	0.001384	750,217.83	-0.284347	-95.51%

LMRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.016674	0.000391	2.40%	0.016271	0.01679	0.015753	621,732.00
25 Jun 2024	0.016283	-0.000817	-4.78%	0.017053	0.017092	0.015774	594,165.00
24 Jun 2024	0.0171	-0.000243	-1.40%	0.017346	0.018028	0.017078	567,930.00
23 Jun 2024	0.017343	0.000049	0.28%	0.017319	0.018008	0.016693	558,340.00
22 Jun 2024	0.017294	-0.000224	-1.28%	0.017518	0.018619	0.016725	585,173.00
21 Jun 2024	0.017518	-0.001288	-6.85%	0.018841	0.018943	0.017518	569,293.00
20 Jun 2024	0.018805	0.001245	7.09%	0.017587	0.018918	0.017505	540,732.00
19 Jun 2024	0.01756	-0.001702	-8.84%	0.019281	0.019293	0.017377	598,167.00
18 Jun 2024	0.019262	-0.002063	-9.67%	0.019138	0.021211	0.019123	701,158.00
17 Jun 2024	0.021325	0.000808	3.94%	0.020515	0.02141	0.019825	490,492.00
16 Jun 2024	0.020516	0.001369	7.15%	0.019138	0.020561	0.019123	501,615.00
15 Jun 2024	0.019147	-0.00423	-18.09%	0.024064	0.024067	0.018079	569,215.00
14 Jun 2024	0.023377	-0.002552	-9.84%	0.025935	0.025983	0.023284	434,921.00
13 Jun 2024	0.025929	0.001673	6.90%	0.024238	0.02692	0.023417	394,194.00
12 Jun 2024	0.024257	-0.001448	-5.63%	0.025728	0.026003	0.023571	414,180.00
11 Jun 2024	0.025705	-0.000764	-2.89%	0.028441	0.029997	0.025026	631,758.00
10 Jun 2024	0.026469	0.000124	0.47%	0.026329	0.027884	0.026282	388,386.00
09 Jun 2024	0.026345	-0.000696	-2.57%	0.027021	0.02842	0.026323	384,442.00
08 Jun 2024	0.027041	0.000853	3.26%	0.02618	0.029902	0.026127	408,601.00
07 Jun 2024	0.026188	-0.000119	-0.45%	0.026327	0.029665	0.026154	371,938.00
06 Jun 2024	0.026307	-0.001213	-4.41%	0.028441	0.07166	0.026209	644,918.00
05 Jun 2024	0.02752	-0.001372	-4.75%	0.028898	0.029729	0.0267	190,896.00
04 Jun 2024	0.028891	0.000417	1.46%	0.028441	0.029997	0.028215	345,453.00
03 Jun 2024	0.028474	-0.000635	-2.18%	0.029119	0.02977	0.02843	347,482.00
02 Jun 2024	0.029109	0.000774	2.73%	0.02835	0.029809	0.027661	347,237.00
01 Jun 2024	0.028335	0.000313	1.12%	0.028029	0.028816	0.02728	371,308.00
31 May 2024	0.028022	0.00098	3.62%	0.027033	0.028507	0.026935	376,457.00
30 May 2024	0.027042	-0.000305	-1.12%	0.027323	0.028395	0.026249	368,124.00
29 May 2024	0.027347	-0.005239	-16.08%	0.034003	0.034003	0.026652	394,066.00
28 May 2024	0.032586	-0.001659	-4.84%	0.027829	0.066822	0.027115	591,626.00
27 May 2024	0.034245	-0.001064	-3.01%	0.035325	0.036048	0.032141	322,988.00
26 May 2024	0.035309	-0.00172	-4.64%	0.037692	0.037948	0.034542	278,937.00

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