Register to chat with like-minded investors on our interactive forums.LEMNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.001393 | -0.000089 | -6.01% | 0.001481 | 0.001487 | 0.001389 | 8,342,408.00 |
| Jun 01 2024 | 0.001481 | -0.00000900 | -0.60% | 0.00149 | 0.001496 | 0.001477 | 9,138,813.00 |
| May 31 2024 | 0.00149 | -0.000049 | -3.18% | 0.001539 | 0.001545 | 0.001487 | 9,111,182.00 |
| May 30 2024 | 0.001539 | -0.000073 | -4.53% | 0.001614 | 0.001615 | 0.001534 | 8,571,030.00 |
| May 29 2024 | 0.001612 | 0.00000090 | 0.06% | 0.001612 | 0.001624 | 0.001575 | 8,331,764.00 |
| May 28 2024 | 0.001612 | 0.000075 | 4.88% | 0.001542 | 0.001745 | 0.001536 | 6,395,801.00 |
| May 27 2024 | 0.001537 | -0.000057 | -3.58% | 0.001592 | 0.001645 | 0.001511 | 7,662,147.00 |
| May 26 2024 | 0.001594 | -0.000025 | -1.54% | 0.001601 | 0.001698 | 0.001574 | 7,228,667.00 |
| May 25 2024 | 0.001619 | -0.00000500 | -0.31% | 0.001625 | 0.001671 | 0.001536 | 7,992,802.00 |
| May 24 2024 | 0.001624 | -0.000025 | -1.52% | 0.001646 | 0.001734 | 0.001596 | 6,988,631.00 |
| May 23 2024 | 0.001649 | -0.00001 | -0.60% | 0.001656 | 0.001719 | 0.001632 | 8,014,280.00 |
| May 22 2024 | 0.001659 | 0.000044 | 2.73% | 0.001614 | 0.001694 | 0.001613 | 7,440,457.00 |
| May 21 2024 | 0.001614 | -0.000076 | -4.50% | 0.001689 | 0.001691 | 0.001609 | 8,605,355.00 |
| May 20 2024 | 0.00169 | 0.000042 | 2.55% | 0.001648 | 0.001696 | 0.001545 | 7,803,618.00 |
| May 19 2024 | 0.001648 | 0.00 | 0.00% | 0.001636 | 0.001732 | 0.001597 | 6,258,614.00 |
| May 18 2024 | 0.001648 | 0.000033 | 2.04% | 0.001607 | 0.001926 | 0.001536 | 8,696,639.00 |
| May 17 2024 | 0.001615 | -0.000043 | -2.59% | 0.001717 | 0.001926 | 0.001599 | 7,262,054.00 |
| May 16 2024 | 0.001658 | 0.000017 | 1.04% | 0.001646 | 0.001744 | 0.00146 | 8,793,817.00 |
| May 15 2024 | 0.001641 | 0.000074 | 4.72% | 0.001532 | 0.001691 | 0.00138 | 7,221,271.00 |
| May 14 2024 | 0.001567 | 0.000012 | 0.77% | 0.001562 | 0.001916 | 0.001547 | 7,830,401.00 |
| May 13 2024 | 0.001555 | -0.000046 | -2.87% | 0.001629 | 0.00168 | 0.001424 | 7,598,653.00 |
| May 12 2024 | 0.001601 | -0.00007 | -4.19% | 0.001679 | 0.00174 | 0.001501 | 8,832,519.00 |
| May 11 2024 | 0.001671 | 0.000026 | 1.58% | 0.001648 | 0.001721 | 0.001602 | 8,572,518.00 |
| May 10 2024 | 0.001645 | -0.000052 | -3.06% | 0.001697 | 0.00172 | 0.00163 | 7,837,274.00 |
| May 09 2024 | 0.001697 | 0.000039 | 2.35% | 0.001657 | 0.00173 | 0.001602 | 8,753,958.00 |
| May 08 2024 | 0.001658 | -0.000104 | -5.90% | 0.001762 | 0.001822 | 0.001628 | 8,013,969.00 |
| May 07 2024 | 0.001762 | -0.000024 | -1.34% | 0.00179 | 0.001926 | 0.001654 | 8,130,157.00 |
| May 06 2024 | 0.001786 | -0.000011 | -0.61% | 0.001797 | 0.001842 | 0.001648 | 7,371,115.00 |
| May 05 2024 | 0.001797 | -0.000088 | -4.67% | 0.001896 | 0.00197 | 0.001667 | 7,202,788.00 |
| May 04 2024 | 0.001885 | -0.000123 | -6.13% | 0.002009 | 0.002019 | 0.001678 | 8,800,005.00 |
| May 03 2024 | 0.002008 | 0.00025 | 14.22% | 0.001765 | 0.0021 | 0.001719 | 6,876,953.00 |
| May 02 2024 | 0.001758 | -0.00000200 | -0.11% | 0.001756 | 0.002 | 0.001681 | 5,383,996.00 |
| May 01 2024 | 0.00176 | -0.000018 | -1.01% | 0.001777 | 0.002131 | 0.001678 | 7,578,059.00 |
| Apr 30 2024 | 0.001778 | -0.000186 | -9.47% | 0.001963 | 0.001986 | 0.001701 | 7,436,511.00 |
| Apr 29 2024 | 0.001964 | -0.000329 | -14.35% | 0.002304 | 0.002307 | 0.001873 | 6,506,823.00 |
| Apr 28 2024 | 0.002293 | 0.000226 | 10.93% | 0.002065 | 0.002476 | 0.002062 | 4,509,394.00 |
| Apr 27 2024 | 0.002067 | 0.000037 | 1.82% | 0.002034 | 0.002124 | 0.001976 | 4,830,414.00 |
| Apr 26 2024 | 0.00203 | -0.000073 | -3.47% | 0.002103 | 0.002135 | 0.002029 | 6,116,128.00 |
| Apr 25 2024 | 0.002103 | 0.000127 | 6.43% | 0.001975 | 0.002186 | 0.001867 | 5,988,757.00 |
| Apr 24 2024 | 0.001976 | -0.00009 | -4.36% | 0.00206 | 0.00208 | 0.001843 | 5,490,207.00 |
| Apr 23 2024 | 0.002066 | -0.00008 | -3.73% | 0.002137 | 0.0029 | 0.001994 | 7,256,528.00 |
| Apr 22 2024 | 0.002146 | 0.000144 | 7.19% | 0.002 | 0.002385 | 0.001996 | 5,838,198.00 |
| Apr 21 2024 | 0.002002 | -0.000081 | -3.89% | 0.0021 | 0.002106 | 0.001967 | 5,228,579.00 |
| Apr 20 2024 | 0.002083 | 0.000109 | 5.52% | 0.001977 | 0.002142 | 0.001937 | 5,116,582.00 |
| Apr 19 2024 | 0.001974 | 0.000073 | 3.84% | 0.001893 | 0.002058 | 0.001893 | 6,395,946.00 |
| Apr 18 2024 | 0.001901 | -0.000199 | -9.48% | 0.002042 | 0.002116 | 0.001867 | 4,919,645.00 |
| Apr 17 2024 | 0.0021 | 0.000246 | 13.27% | 0.001857 | 0.002233 | 0.001821 | 5,619,781.00 |
| Apr 16 2024 | 0.001854 | -0.000182 | -8.94% | 0.002041 | 0.002594 | 0.001832 | 6,262,498.00 |
| Apr 15 2024 | 0.002036 | 0.000234 | 12.99% | 0.001783 | 0.002207 | 0.00176 | 4,584,402.00 |
| Apr 14 2024 | 0.001802 | 0.000086 | 5.01% | 0.001719 | 0.001827 | 0.00169 | 4,739,157.00 |
| Apr 13 2024 | 0.001716 | -0.000047 | -2.67% | 0.001776 | 0.001876 | 0.00169 | 3,010,293.00 |
| Apr 12 2024 | 0.001763 | -0.00026 | -12.85% | 0.002022 | 0.002038 | 0.001719 | 4,441,167.00 |
| Apr 11 2024 | 0.002023 | 0.000084 | 4.33% | 0.001937 | 0.002234 | 0.001899 | 6,228,378.00 |
| Apr 10 2024 | 0.001939 | -0.000099 | -4.86% | 0.002053 | 0.002083 | 0.001867 | 4,691,418.00 |
| Apr 09 2024 | 0.002038 | 0.00005 | 2.52% | 0.001992 | 0.002138 | 0.001868 | 4,741,337.00 |
| Apr 08 2024 | 0.001988 | -0.000183 | -8.43% | 0.002161 | 0.0023 | 0.001916 | 6,414,755.00 |
| Apr 07 2024 | 0.002171 | -0.00008 | -3.55% | 0.002236 | 0.002429 | 0.002102 | 6,135,319.00 |
| Apr 06 2024 | 0.002251 | 0.000342 | 17.92% | 0.001909 | 0.002429 | 0.001891 | 7,045,548.00 |
| Apr 05 2024 | 0.001909 | -0.000207 | -9.78% | 0.002113 | 0.004399 | 0.001868 | 11,810,461.00 |
| Apr 04 2024 | 0.002116 | 0.000117 | 5.85% | 0.001999 | 0.002124 | 0.00184 | 7,574,407.00 |
| Apr 03 2024 | 0.001999 | -0.000037 | -1.82% | 0.002032 | 0.002119 | 0.001994 | 7,688,050.00 |
| Apr 02 2024 | 0.002036 | 0.000168 | 8.99% | 0.001868 | 0.00214 | 0.00174 | 7,897,533.00 |
| Apr 01 2024 | 0.001868 | -0.000175 | -8.57% | 0.00204 | 0.002049 | 0.001819 | 7,546,120.00 |
| Mar 31 2024 | 0.002043 | -0.00013 | -5.98% | 0.00216 | 0.002192 | 0.001991 | 6,205,744.00 |
| Mar 30 2024 | 0.002173 | -0.00000300 | -0.14% | 0.002292 | 0.002292 | 0.002129 | 5,800,305.00 |
| Mar 29 2024 | 0.002176 | 0.000077 | 3.67% | 0.002086 | 0.002312 | 0.002046 | 7,745,235.00 |
| Mar 28 2024 | 0.002099 | -0.000233 | -9.99% | 0.002336 | 0.002356 | 0.002029 | 9,498,662.00 |
| Mar 27 2024 | 0.002332 | -0.000141 | -5.70% | 0.002447 | 0.002502 | 0.002315 | 9,757,391.00 |
| Mar 26 2024 | 0.002473 | -0.000217 | -8.07% | 0.002692 | 0.00319 | 0.002325 | 8,088,764.00 |
| Mar 25 2024 | 0.00269 | 0.000418 | 18.40% | 0.00229 | 0.003187 | 0.002196 | 11,393,511.00 |
| Mar 24 2024 | 0.002272 | 0.000305 | 15.51% | 0.001969 | 0.002336 | 0.001955 | 10,041,519.00 |
| Mar 23 2024 | 0.001967 | -0.000012 | -0.61% | 0.00198 | 0.002055 | 0.001902 | 9,616,783.00 |
| Mar 22 2024 | 0.001979 | 0.000018 | 0.92% | 0.001959 | 0.002305 | 0.001881 | 9,890,434.00 |
| Mar 21 2024 | 0.001961 | 0.000026 | 1.34% | 0.001936 | 0.0024 | 0.001873 | 13,044,207.00 |
| Mar 20 2024 | 0.001935 | 0.000037 | 1.95% | 0.001892 | 0.001971 | 0.00173 | 12,675,290.00 |
| Mar 19 2024 | 0.001898 | -0.000086 | -4.33% | 0.001979 | 0.002046 | 0.001691 | 13,323,644.00 |
| Mar 18 2024 | 0.001984 | -0.000083 | -4.02% | 0.002054 | 0.00224 | 0.001971 | 10,371,013.00 |
| Mar 17 2024 | 0.002067 | -0.000301 | -12.71% | 0.002396 | 0.002478 | 0.002008 | 11,776,525.00 |
| Mar 16 2024 | 0.002368 | 0.000118 | 5.24% | 0.002257 | 0.002474 | 0.002245 | 11,005,518.00 |
| Mar 15 2024 | 0.00225 | -0.000125 | -5.26% | 0.002359 | 0.002443 | 0.002219 | 12,313,593.00 |
| Mar 14 2024 | 0.002375 | 0.000202 | 9.30% | 0.002165 | 0.002828 | 0.002128 | 9,968,597.00 |
| Mar 13 2024 | 0.002173 | 0.000058 | 2.74% | 0.002111 | 0.002242 | 0.002073 | 10,940,139.00 |
| Mar 12 2024 | 0.002115 | 0.000032 | 1.54% | 0.002082 | 0.002128 | 0.001977 | 12,450,008.00 |
| Mar 11 2024 | 0.002083 | 0.000081 | 4.05% | 0.002004 | 0.002139 | 0.001955 | 11,722,274.00 |
| Mar 10 2024 | 0.002002 | -0.000039 | -1.91% | 0.00204 | 0.002047 | 0.001938 | 12,443,673.00 |
| Mar 09 2024 | 0.002041 | -0.000079 | -3.73% | 0.002045 | 0.002139 | 0.001909 | 12,237,053.00 |
| Mar 08 2024 | 0.00212 | 0.000088 | 4.33% | 0.002039 | 0.002332 | 0.002 | 12,425,214.00 |
| Mar 07 2024 | 0.002032 | -0.000083 | -3.92% | 0.002129 | 0.002373 | 0.002015 | 11,356,650.00 |
| Mar 06 2024 | 0.002115 | 0.000172 | 8.85% | 0.001935 | 0.002252 | 0.001931 | 10,970,440.00 |
| Mar 05 2024 | 0.001943 | -0.000045 | -2.26% | 0.001982 | 0.002015 | 0.001887 | 12,851,352.00 |
