ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,257.55
      0.26%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Lumerin (Cryptocurrency:LMREUR)

      6. Lumerin (Cryptocurrency:LMREUR) Historical

      LMREUR Lumerin

      0.015619
      -0.000572 (-3.53%)
      10:22:41 - Realtime Data

      LMREUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 21 2024 0.016189 -0.000183 -1.12% 0.016367 0.017407 0.015622 585,173.00
      Jun 20 2024 0.016371 -0.001136 -6.49% 0.017507 0.017639 0.016371 569,293.00
      Jun 19 2024 0.017508 0.001142 6.98% 0.016384 0.017599 0.016292 540,732.00
      Jun 18 2024 0.016366 -0.001584 -8.82% 0.017963 0.017963 0.016197 598,167.00
      Jun 17 2024 0.01795 -0.001977 -9.92% 0.025867 0.027308 0.017885 701,091.00
      Jun 16 2024 0.019927 0.000738 3.85% 0.019188 0.020003 0.018533 490,492.00
      Jun 15 2024 0.019189 0.001273 7.11% 0.017905 0.01923 0.017904 501,468.00
      Jun 14 2024 0.017916 -0.003873 -17.78% 0.022415 0.022415 0.01691 569,215.00
      Jun 13 2024 0.021789 -0.002201 -9.17% 0.024003 0.024027 0.021724 434,765.00
      Jun 12 2024 0.02399 0.001387 6.13% 0.0226 0.02487 0.02182 394,194.00
      Jun 11 2024 0.022603 -0.001266 -5.30% 0.023882 0.024155 0.021957 414,180.00
      Jun 10 2024 0.023869 -0.000704 -2.86% 0.025867 0.027308 0.023229 631,758.00
      Jun 09 2024 0.024573 0.00015 0.61% 0.024417 0.025866 0.024366 388,386.00
      Jun 08 2024 0.024423 -0.000642 -2.56% 0.025042 0.026361 0.024414 384,442.00
      Jun 07 2024 0.025065 0.001022 4.25% 0.024039 0.027429 0.024014 408,601.00
      Jun 06 2024 0.024043 -0.000132 -0.55% 0.024184 0.027258 0.024013 371,938.00
      Jun 05 2024 0.024175 -0.001109 -4.39% 0.025867 0.027308 0.023796 644,918.00
      Jun 04 2024 0.025284 -0.001212 -4.57% 0.025867 0.027308 0.024494 190,896.00
      Jun 03 2024 0.026497 0.000252 0.96% 0.026213 0.027629 0.025873 345,453.00
      Jun 02 2024 0.026245 -0.000594 -2.21% 0.02685 0.027463 0.026208 347,482.00
      Jun 01 2024 0.026839 0.000707 2.70% 0.026177 0.027479 0.025511 347,237.00
      May 31 2024 0.026132 0.000265 1.02% 0.025864 0.026637 0.0251 371,308.00
      May 30 2024 0.025867 0.000844 3.37% 0.025042 0.026275 0.02492 376,457.00
      May 29 2024 0.025023 -0.000178 -0.71% 0.025178 0.026276 0.024299 368,124.00
      May 28 2024 0.025201 -0.004816 -16.04% 0.031284 0.031284 0.024548 394,066.00
      May 27 2024 0.030017 -0.001571 -4.97% 0.057465 0.058853 0.023796 591,626.00
      May 26 2024 0.031588 -0.000975 -2.99% 0.032584 0.033248 0.029626 322,988.00
      May 25 2024 0.032563 -0.001597 -4.68% 0.034772 0.035007 0.031862 278,937.00
      May 24 2024 0.03416 -0.003453 -9.18% 0.036958 0.037735 0.033608 285,533.00
      May 23 2024 0.037613 -0.001301 -3.34% 0.038381 0.04032 0.036972 249,298.00
      May 22 2024 0.038913 -0.001019 -2.55% 0.039906 0.040162 0.036942 249,470.00
      May 21 2024 0.039932 -0.002623 -6.16% 0.042535 0.042535 0.037896 240,880.00
      May 20 2024 0.042556 0.007852 22.63% 0.057465 0.058853 0.023796 525,797.00
      May 19 2024 0.034704 -0.001673 -4.60% 0.035708 0.037657 0.033412 263,247.00
      May 18 2024 0.036377 0.001881 5.45% 0.033894 0.037609 0.033795 288,952.00
      May 17 2024 0.034496 0.008067 30.52% 0.026439 0.034528 0.025909 350,340.00
      May 16 2024 0.026429 0.000269 1.03% 0.025581 0.027444 0.024403 341,201.00
      May 15 2024 0.026161 0.00224 9.37% 0.02393 0.027216 0.023697 375,281.00
      May 14 2024 0.02392 -0.000551 -2.25% 0.024472 0.024988 0.02262 392,796.00
      May 13 2024 0.024472 -0.005233 -17.62% 0.057465 0.058853 0.023796 620,904.00
      May 12 2024 0.029704 0.000898 3.12% 0.02883 0.029775 0.026628 340,609.00
      May 11 2024 0.028807 -0.002375 -7.62% 0.03167 0.031788 0.026697 311,196.00
      May 10 2024 0.031182 -0.00448 -12.56% 0.035686 0.037004 0.029112 369,314.00
      May 09 2024 0.035662 -0.005793 -13.97% 0.04214 0.044797 0.026802 478,382.00
      May 08 2024 0.041454 -0.016038 -27.90% 0.057465 0.058853 0.041445 272,683.00
      May 07 2024 0.057492 -0.001198 -2.04% 0.061672 0.063359 0.05738 241,919.00
      May 06 2024 0.05869 -0.007938 -11.91% 0.080509 0.083456 0.058672 463,033.00
      May 05 2024 0.066628 -0.001625 -2.38% 0.068386 0.069322 0.065937 135,501.00
      May 04 2024 0.068253 0.00155 2.32% 0.066676 0.068945 0.06528 142,235.00
      May 03 2024 0.066704 0.003289 5.19% 0.0634 0.068269 0.062628 165,455.00
      May 02 2024 0.063415 0.006176 10.79% 0.056138 0.064515 0.055122 199,383.00
      May 01 2024 0.057239 -0.000991 -1.70% 0.057983 0.058278 0.053309 185,370.00
      Apr 30 2024 0.05823 -0.004891 -7.75% 0.063095 0.064588 0.053491 176,678.00
      Apr 29 2024 0.063121 -0.005747 -8.35% 0.080509 0.083456 0.023796 490,027.00
      Apr 28 2024 0.068867 0.001212 1.79% 0.067737 0.069821 0.066461 135,523.00
      Apr 27 2024 0.067655 -0.000983 -1.43% 0.067391 0.069322 0.065598 151,939.00
      Apr 26 2024 0.068638 -0.001123 -1.61% 0.069782 0.07015 0.066357 141,185.00
      Apr 25 2024 0.06976 -0.000586 -0.83% 0.069714 0.071449 0.067662 138,598.00
      Apr 24 2024 0.070346 -0.002855 -3.90% 0.074021 0.075668 0.06828 138,756.00
      Apr 23 2024 0.073202 -0.004645 -5.97% 0.077122 0.079085 0.072152 155,151.00
      Apr 22 2024 0.077847 0.022862 41.58% 0.080509 0.083456 0.023796 542,173.00
      Apr 21 2024 0.054985 0.000671 1.24% 0.054182 0.056229 0.052497 186,031.00
      Apr 20 2024 0.054314 0.000761 1.42% 0.053839 0.054718 0.051585 202,483.00
      Apr 19 2024 0.053553 0.002811 5.54% 0.050597 0.054372 0.044176 253,968.00
      Apr 18 2024 0.050741 0.001247 2.52% 0.049545 0.051306 0.047365 249,271.00
      Apr 17 2024 0.049494 -0.00631 -11.31% 0.05591 0.05769 0.049287 264,390.00
      Apr 16 2024 0.055804 -0.003302 -5.59% 0.05916 0.061109 0.055139 170,167.00
      Apr 15 2024 0.059106 -0.003243 -5.20% 0.080509 0.083456 0.057815 386,694.00
      Apr 14 2024 0.06235 0.003154 5.33% 0.058379 0.064563 0.058033 165,351.00
      Apr 13 2024 0.059196 -0.002823 -4.55% 0.06209 0.064644 0.052299 226,203.00
      Apr 12 2024 0.062019 -0.00787 -11.26% 0.069954 0.072961 0.061808 174,150.00
      Apr 11 2024 0.069889 0.000942 1.37% 0.068817 0.075972 0.068243 184,718.00
      Apr 10 2024 0.068947 0.004527 7.03% 0.065638 0.069063 0.064448 147,406.00
      Apr 09 2024 0.06442 -0.014653 -18.53% 0.080414 0.081567 0.060218 269,302.00
      Apr 08 2024 0.079073 0.006629 9.15% 0.080509 0.083456 0.068937 413,608.00
      Apr 07 2024 0.072444 0.003008 4.33% 0.069318 0.075808 0.069318 149,373.00
      Apr 06 2024 0.069436 0.000384 0.56% 0.068807 0.071324 0.068192 145,806.00
      Apr 05 2024 0.069053 -0.00614 -8.17% 0.075273 0.075984 0.067707 141,925.00
      Apr 04 2024 0.075193 0.001865 2.54% 0.073056 0.080351 0.07081 139,758.00
      Apr 03 2024 0.073327 0.002718 3.85% 0.070682 0.074501 0.069267 178,977.00
      Apr 02 2024 0.07061 -0.005458 -7.18% 0.075927 0.076792 0.06554 219,799.00
      Apr 01 2024 0.076068 -0.011802 -13.43% 0.080509 0.083456 0.068937 369,723.00
      Mar 31 2024 0.08787 0.001932 2.25% 0.085939 0.088268 0.082233 117,992.00
      Mar 30 2024 0.085938 -0.002199 -2.49% 0.08768 0.091766 0.084305 150,987.00
      Mar 29 2024 0.088137 -0.004233 -4.58% 0.092493 0.093966 0.087489 165,651.00
      Mar 28 2024 0.092371 0.015049 19.46% 0.077695 0.094124 0.076445 212,025.00
      Mar 27 2024 0.077322 -0.016987 -18.01% 0.094194 0.094395 0.074514 235,310.00
      Mar 26 2024 0.094308 -0.004098 -4.16% 0.095201 0.099288 0.085068 205,295.00
      Mar 25 2024 0.098407 0.023717 31.75% 0.080509 0.100168 0.068937 510,600.00
      Mar 24 2024 0.07469 -0.000333 -0.44% 0.074844 0.076619 0.072537 263,259.00
      Mar 23 2024 0.075023 0.013267 21.48% 0.060774 0.075203 0.059823 265,107.00

      Your Recent History

      COIN
      LMREUR
      Lumerin
      Delayed Upgrade Clock