Register to chat with like-minded investors on our interactive forums.
LMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000042 | 343,290.00 |
| May 31 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000041 | 365,948.00 |
| May 30 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 361,545.00 |
| May 29 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000042 | 0.00000039 | 361,805.00 |
| May 28 2024 | 0.00000040 | -0.00000009 | -18.37% | 0.00000048 | 0.00000049 | 0.00000040 | 318,095.00 |
| May 27 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000051 | 0.00000048 | 292,514.00 |
| May 26 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 314,344.00 |
| May 25 2024 | 0.00000051 | -0.00000004 | -7.27% | 0.00000055 | 0.00000055 | 0.00000051 | 280,090.00 |
| May 24 2024 | 0.00000055 | -0.00000005 | -8.33% | 0.00000059 | 0.00000060 | 0.00000054 | 275,526.00 |
| May 23 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000062 | 0.00000059 | 238,600.00 |
| May 22 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000063 | 0.00000059 | 238,318.00 |
| May 21 2024 | 0.00000062 | -0.00000003 | -4.62% | 0.00000064 | 0.00000065 | 0.00000060 | 234,074.00 |
| May 20 2024 | 0.00000065 | 0.00000007 | 12.07% | 0.00000058 | 0.00000066 | 0.00000056 | 255,178.00 |
| May 19 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000056 | 262,985.00 |
| May 18 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000059 | 0.00000054 | 286,665.00 |
| May 17 2024 | 0.00000056 | 0.00000012 | 27.27% | 0.00000044 | 0.00000056 | 0.00000044 | 343,101.00 |
| May 16 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000045 | 0.00000042 | 344,822.00 |
| May 15 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 366,988.00 |
| May 14 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 391,046.00 |
| May 13 2024 | 0.00000042 | -0.00000010 | -19.23% | 0.00000052 | 0.00000052 | 0.00000041 | 351,933.00 |
| May 12 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000048 | 323,593.00 |
| May 11 2024 | 0.00000051 | -0.00000005 | -8.93% | 0.00000056 | 0.00000056 | 0.00000049 | 300,452.00 |
| May 10 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000061 | 0.00000063 | 0.00000051 | 290,809.00 |
| May 09 2024 | 0.00000061 | -0.00000013 | -17.57% | 0.00000074 | 0.00000078 | 0.00000050 | 316,396.00 |
| May 08 2024 | 0.00000074 | -0.00000025 | -25.25% | 0.00000099 | 0.00000100 | 0.00000073 | 209,368.00 |
| May 07 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000105 | 0.00000107 | 0.00000099 | 226,361.00 |
| May 06 2024 | 0.00000105 | -0.00000007 | -6.25% | 0.00000112 | 0.00000116 | 0.00000104 | 173,520.00 |
| May 05 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000114 | 0.00000116 | 0.00000111 | 134,125.00 |
| May 04 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000113 | 0.00000116 | 0.00000111 | 140,208.00 |
| May 03 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000123 | 0.00000112 | 160,029.00 |
| May 02 2024 | 0.00000115 | 0.00000010 | 9.52% | 0.00000105 | 0.00000116 | 0.00000104 | 169,320.00 |
| May 01 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000102 | 0.00000106 | 0.00000100 | 172,154.00 |
| Apr 30 2024 | 0.00000102 | -0.00000004 | -3.77% | 0.00000106 | 0.00000109 | 0.00000100 | 169,347.00 |
| Apr 29 2024 | 0.00000106 | -0.00000011 | -9.40% | 0.00000116 | 0.00000116 | 0.00000105 | 157,757.00 |
| Apr 28 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000114 | 0.00000117 | 0.00000113 | 133,087.00 |
| Apr 27 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000116 | 0.00000112 | 146,884.00 |
| Apr 26 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000116 | 0.00000116 | 0.00000112 | 136,740.00 |
| Apr 25 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000117 | 0.00000114 | 134,731.00 |
| Apr 24 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000121 | 0.00000115 | 129,312.00 |
| Apr 23 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000124 | 0.00000127 | 0.00000116 | 133,952.00 |
| Apr 22 2024 | 0.00000124 | 0.00000034 | 37.78% | 0.00000090 | 0.00000127 | 0.00000087 | 168,664.00 |
| Apr 21 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000090 | 0.00000091 | 0.00000087 | 179,995.00 |
| Apr 20 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000090 | 0.00000086 | 189,129.00 |
| Apr 19 2024 | 0.00000089 | 0.00000007 | 8.54% | 0.00000082 | 0.00000091 | 0.00000078 | 218,116.00 |
| Apr 18 2024 | 0.00000082 | -0.00000004 | -4.65% | 0.00000086 | 0.00000086 | 0.00000081 | 198,903.00 |
| Apr 17 2024 | 0.00000086 | -0.00000007 | -7.53% | 0.00000093 | 0.00000096 | 0.00000086 | 200,741.00 |
| Apr 16 2024 | 0.00000093 | -0.00000006 | -6.06% | 0.00000099 | 0.00000100 | 0.00000093 | 165,326.00 |
| Apr 15 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000102 | 0.00000104 | 0.00000098 | 148,252.00 |
| Apr 14 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000096 | 0.00000105 | 0.00000095 | 156,969.00 |
| Apr 13 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000098 | 0.00000101 | 0.00000090 | 209,819.00 |
| Apr 12 2024 | 0.00000098 | -0.00000009 | -8.41% | 0.00000107 | 0.00000110 | 0.00000097 | 154,561.00 |
| Apr 11 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000105 | 0.00000112 | 0.00000104 | 139,730.00 |
| Apr 10 2024 | 0.00000105 | 0.00000002 | 1.94% | 0.00000103 | 0.00000106 | 0.00000101 | 147,427.00 |
| Apr 09 2024 | 0.00000103 | -0.00000018 | -14.88% | 0.00000121 | 0.00000123 | 0.00000095 | 169,791.00 |
| Apr 08 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000113 | 0.00000121 | 0.00000112 | 121,793.00 |
| Apr 07 2024 | 0.00000113 | 0.00000004 | 3.67% | 0.00000110 | 0.00000116 | 0.00000110 | 127,901.00 |
| Apr 06 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000111 | 0.00000112 | 0.00000109 | 144,591.00 |
| Apr 05 2024 | 0.00000110 | -0.00000009 | -7.56% | 0.00000120 | 0.00000121 | 0.00000110 | 129,223.00 |
| Apr 04 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000123 | 0.00000116 | 132,607.00 |
| Apr 03 2024 | 0.00000120 | 0.00000004 | 3.45% | 0.00000117 | 0.00000122 | 0.00000113 | 139,931.00 |
| Apr 02 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000107 | 139,770.00 |
| Apr 01 2024 | 0.00000117 | -0.00000015 | -11.36% | 0.00000132 | 0.00000133 | 0.00000114 | 127,680.00 |
| Mar 31 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000136 | 0.00000125 | 110,349.00 |
| Mar 30 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000136 | 0.00000143 | 0.00000132 | 124,724.00 |
| Mar 29 2024 | 0.00000136 | -0.00000005 | -3.55% | 0.00000141 | 0.00000147 | 0.00000135 | 121,553.00 |
| Mar 28 2024 | 0.00000141 | 0.00000020 | 16.53% | 0.00000122 | 0.00000143 | 0.00000120 | 167,985.00 |
| Mar 27 2024 | 0.00000121 | -0.00000025 | -17.12% | 0.00000141 | 0.00000142 | 0.00000120 | 190,818.00 |
| Mar 26 2024 | 0.00000146 | -0.00000006 | -3.95% | 0.00000153 | 0.00000155 | 0.00000137 | 161,806.00 |
| Mar 25 2024 | 0.00000152 | 0.00000030 | 24.59% | 0.00000122 | 0.00000158 | 0.00000121 | 205,458.00 |
| Mar 24 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000126 | 0.00000129 | 0.00000121 | 239,726.00 |
| Mar 23 2024 | 0.00000126 | 0.00000021 | 20.00% | 0.00000104 | 0.00000127 | 0.00000102 | 235,939.00 |
| Mar 22 2024 | 0.00000105 | 0.00000005 | 5.00% | 0.00000100 | 0.00000111 | 0.00000095 | 248,385.00 |
| Mar 21 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000110 | 0.00000099 | 228,864.00 |
| Mar 20 2024 | 0.00000102 | 0.00000010 | 10.87% | 0.00000092 | 0.00000102 | 0.00000087 | 279,780.00 |
| Mar 19 2024 | 0.00000092 | -0.00000012 | -11.54% | 0.00000105 | 0.00000106 | 0.00000091 | 261,761.00 |
| Mar 18 2024 | 0.00000104 | -0.00000019 | -15.45% | 0.00000123 | 0.00000125 | 0.00000102 | 222,012.00 |
| Mar 17 2024 | 0.00000123 | 0.00000011 | 9.82% | 0.00000113 | 0.00000139 | 0.00000107 | 224,741.00 |
| Mar 16 2024 | 0.00000112 | -0.00000013 | -10.40% | 0.00000125 | 0.00000127 | 0.00000110 | 212,038.00 |
| Mar 15 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000133 | 0.00000119 | 186,732.00 |
| Mar 14 2024 | 0.00000125 | -0.00000006 | -4.58% | 0.00000130 | 0.00000140 | 0.00000116 | 178,554.00 |
| Mar 13 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000124 | 0.00000146 | 0.00000123 | 169,400.00 |
| Mar 12 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000128 | 0.00000106 | 199,356.00 |
| Mar 11 2024 | 0.00000123 | 0.00000026 | 26.80% | 0.00000097 | 0.00000124 | 0.00000083 | 265,394.00 |
| Mar 10 2024 | 0.00000097 | -0.00000012 | -11.01% | 0.00000109 | 0.00000113 | 0.00000094 | 260,816.00 |
| Mar 09 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000108 | 0.00000117 | 0.00000108 | 213,170.00 |
| Mar 08 2024 | 0.00000110 | -0.00000005 | -4.35% | 0.00000115 | 0.00000120 | 0.00000109 | 216,111.00 |
| Mar 07 2024 | 0.00000115 | -0.00000010 | -8.00% | 0.00000125 | 0.00000131 | 0.00000113 | 215,422.00 |
| Mar 06 2024 | 0.00000125 | 0.00000019 | 17.92% | 0.00000105 | 0.00000132 | 0.00000104 | 243,228.00 |
| Mar 05 2024 | 0.00000106 | 0.00000015 | 16.48% | 0.00000091 | 0.00000121 | 0.00000091 | 232,267.00 |
| Mar 04 2024 | 0.00000091 | 0.00000006 | 7.06% | 0.00000085 | 0.00000091 | 0.00000083 | 263,879.00 |
| Mar 03 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000093 | 0.00000083 | 278,384.00 |
| Mar 02 2024 | 0.00000086 | -0.00000011 | -11.34% | 0.00000096 | 0.00000105 | 0.00000084 | 268,768.00 |
