lm币今日最新价格 实时

$ 0.00360019 涨幅：-0.51%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥0.0711 / $0.01012355
L：¥0.065 / $0.00926209

2022年最高价格/最低价格

H：¥3.44 / $0.49 (2022-06-27)
L：¥0.78 / $0.11 (2022-10-01)

历史最高/最低价格

H：¥9.76 / $1.39
L：¥0.0366 / $0.00521318

LeisureMeta交易平台推荐

欧易OKX 币安Binance
lm走势图加载中...
  • lm币历史价格表
  • lm币概况
2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2022-12-30 0.3563 0.4087 0.3534 0.3942 10.15万 10.64%
2022-12-29 0.3918 0.4067 0.3328 0.3563 21.65万 -9.06%
2022-12-28 0.371 0.3945 0.369 0.3918 33.13万 5.61%
2022-12-27 0.3628 0.3785 0.3579 0.371 34.51万 2.26%
2022-12-26 0.3812 0.3993 0.3366 0.3628 37.83万 -4.83%
2022-12-25 0.4036 0.4076 0.381 0.3813 9.86万 -5.53%
2022-12-24 0.4036 0.4045 0.3846 0.4036 6.9万 --
2022-12-23 0.4073 0.4129 0.3977 0.4027 7.93万 -1.13%
2022-12-22 0.4004 0.4089 0.391 0.4064 5.71万 1.5%
2022-12-21 0.3966 0.4122 0.3899 0.4004 8.23万 0.96%
2022-12-20 0.4004 0.403 0.3961 0.3966 2.81万 -0.95%
2022-12-19 0.3973 0.4125 0.3897 0.4004 4.61万 0.78%
2022-12-18 0.3978 0.4049 0.3895 0.3974 6.57万 -0.1%
2022-12-17 0.3906 0.4057 0.3886 0.398 7.31万 1.89%
2022-12-16 0.3889 0.4002 0.3789 0.3906 7.22万 0.44%
2022-12-15 0.4066 0.4107 0.3793 0.3889 4.31万 -4.35%
2022-12-14 0.3967 0.4194 0.3931 0.4066 10.14万 2.5%
2022-12-13 0.4016 0.4122 0.387 0.3967 8.27万 -1.22%
2022-12-12 0.4023 0.4077 0.3871 0.4025 8.08万 0.05%
2022-12-11 0.4074 0.4182 0.3918 0.4023 4.68万 -1.25%
2022-12-10 0.4142 0.4197 0.3968 0.407 6.96万 -1.74%
2022-12-09 0.3833 0.4489 0.3605 0.4142 6.56万 8.06%
2022-12-08 0.3815 0.4061 0.3694 0.3833 8.38万 0.47%
2022-12-07 0.3898 0.4057 0.3761 0.3815 19.86万 -2.13%
2022-12-06 0.3776 0.3949 0.3713 0.3898 43.04万 3.23%
2022-12-05 0.3927 0.4005 0.3606 0.3776 32.64万 -3.85%
2022-12-04 0.3744 0.3957 0.3739 0.3927 20.89万 4.89%
2022-12-03 0.3901 0.3953 0.3604 0.3739 22.32万 -4.15%
2022-12-02 0.3888 0.4167 0.3775 0.3901 21.85万 0.33%
2022-12-01 0.3842 0.3983 0.363 0.3888 27.29万 1.2%
2022-11-30 0.3717 0.3852 0.3682 0.3842 22.75万 3.36%
2022-11-29 0.3806 0.3866 0.3692 0.3717 28.73万 -2.34%
2022-11-28 0.3611 0.3864 0.3576 0.3806 23.18万 5.4%
2022-11-27 0.3621 0.3758 0.3551 0.3611 18.79万 -0.28%
2022-11-26 0.3484 0.3769 0.3484 0.3617 20.37万 3.82%
2022-11-25 0.3619 0.3637 0.3391 0.3484 23.05万 -3.73%
2022-11-24 0.3559 0.3662 0.3417 0.362 18.73万 1.71%
2022-11-23 0.3486 0.3601 0.3434 0.3555 18.55万 1.98%
2022-11-22 0.349 0.3513 0.3338 0.3484 18.83万 -0.17%
2022-11-21 0.3236 0.352 0.3234 0.349 23.07万 7.85%
2022-11-20 0.3346 0.3437 0.3099 0.3236 13.31万 -3.29%
2022-11-19 0.3287 0.3359 0.3166 0.3343 18.09万 1.7%
2022-11-18 0.3238 0.3293 0.3106 0.3287 14万 1.51%
2022-11-17 0.3215 0.3276 0.3117 0.3238 16.16万 0.72%
2022-11-16 0.318 0.3262 0.3137 0.3215 11.5万 1.1%
2022-11-15 0.3232 0.3287 0.3141 0.318 22.71万 -1.61%
2022-11-14 0.3191 0.3277 0.317 0.3232 21.54万 1.28%
2022-11-13 0.324 0.3275 0.3173 0.3191 9.98万 -1.51%
2022-11-12 0.3415 0.3428 0.3188 0.324 13.81万 -5.12%
2022-11-11 0.3437 0.3499 0.335 0.3415 18.99万 -0.64%
2022-11-10 0.3347 0.3454 0.3285 0.3432 21.94万 2.54%
2022-11-09 0.3388 0.3513 0.3321 0.3348 24.55万 -1.18%
2022-11-08 0.3242 0.3436 0.3236 0.3391 23.92万 4.6%
2022-11-07 0.3313 0.3386 0.3232 0.3244 11.59万 -2.08%
2022-11-06 0.3401 0.3418 0.3231 0.3313 14.18万 -2.59%
2022-11-05 0.3263 0.3409 0.3231 0.3401 19.03万 4.23%
2022-11-04 0.3406 0.3642 0.3243 0.3258 18.3万 -4.35%
2022-11-03 0.3287 0.3408 0.316 0.3406 22.72万 3.62%
2022-11-02 0.3353 0.3422 0.316 0.3294 14.25万 -1.76%
2022-11-01 0.3371 0.3424 0.3174 0.3344 20.51万 -0.8%
2022-10-31 0.3255 0.3413 0.3146 0.3371 14.24万 3.56%
2022-10-30 0.3217 0.3315 0.3107 0.3255 21.78万 1.18%
2022-10-29 0.2987 0.3221 0.2978 0.3217 15.42万 7.7%
2022-10-28 0.31 0.3196 0.2882 0.2987 14.88万 -3.65%
2022-10-27 0.2988 0.3229 0.2925 0.3097 24.25万 3.65%
2022-10-26 0.3064 0.32 0.2979 0.2988 17.94万 -2.48%
2022-10-25 0.3185 0.3209 0.3 0.3064 20.99万 -3.8%
2022-10-24 0.306 0.3192 0.3004 0.319 15.5万 4.25%
2022-10-23 0.3224 0.3231 0.3012 0.306 16.1万 -5.09%
2022-10-22 0.3035 0.3235 0.3035 0.3217 20.37万 6%
2022-10-21 0.3052 0.3089 0.3 0.3035 14.48万 -0.56%
2022-10-20 0.31 0.3127 0.2961 0.3052 17.32万 -1.55%
2022-10-19 0.3131 0.3136 0.3051 0.31 16.87万 -0.99%
2022-10-18 0.3132 0.3185 0.3038 0.3125 27.68万 -0.22%
2022-10-17 0.3125 0.3169 0.294 0.3132 15.59万 0.22%
2022-10-16 0.3094 0.3265 0.3069 0.3119 11.05万 0.81%
2022-10-15 0.3185 0.325 0.3062 0.309 12.7万 -2.98%
2022-10-14 0.315 0.3226 0.31 0.3185 29.01万 1.11%
2022-10-13 0.3195 0.3257 0.307 0.3151 12.5万 -1.38%
2022-10-12 0.3223 0.3253 0.3154 0.3195 16.47万 -0.87%
2022-10-11 0.3208 0.3264 0.3055 0.3223 25.55万 0.47%
2022-10-10 0.3192 0.3293 0.3047 0.3208 15.5万 0.5%
2022-10-09 0.3154 0.3262 0.3135 0.3192 11.24万 1.2%
2022-10-08 0.3233 0.3248 0.3136 0.3152 16.94万 -2.51%
2022-10-07 0.3256 0.3276 0.3071 0.3233 15.37万 -0.71%
2022-10-06 0.32 0.3274 0.3031 0.3256 17.54万 1.75%
2022-10-05 0.3136 0.3207 0.3035 0.32 20.22万 2.04%
2022-10-04 0.3174 0.3199 0.3008 0.3139 19.77万 -1.1%
2022-10-03 0.3146 0.3189 0.3005 0.3174 19.11万 0.89%
2022-10-02 0.3075 0.3192 0.2845 0.3146 10.77万 2.31%
2022-10-01 0.2978 0.3087 0.1117 0.3075 18.66万 3.26%
2022-09-30 0.2757 0.3061 0.231 0.2978 14.76万 8.02%
2022-09-29 0.3025 0.3026 0.239 0.2757 18.33万 -8.86%
2022-09-28 0.3128 0.313 0.2648 0.3025 19.5万 -3.29%
2022-09-27 0.3405 0.3429 0.2978 0.3128 23万 -8.14%
2022-09-26 0.3407 0.3413 0.3393 0.3406 15.82万 -0.03%
2022-09-25 0.3448 0.3478 0.3406 0.3408 11.35万 -1.16%
2022-09-24 0.3455 0.3481 0.3119 0.3448 17.64万 -0.2%
2022-09-23 0.3495 0.3531 0.318 0.3455 21.83万 -1.14%
2022-09-22 0.3531 0.3534 0.3487 0.3494 15.89万 -1.05%
2022-09-21 0.3573 0.359 0.3148 0.3531 10.51万 -1.18%
2022-09-20 0.3653 0.3674 0.33 0.3573 30万 -2.19%
2022-09-19 0.3583 0.3724 0.343 0.3654 17.75万 1.98%
2022-09-18 0.3601 0.3601 0.3543 0.3581 13.86万 -0.56%
2022-09-17 0.364 0.3662 0.3574 0.3598 14.39万 -1.15%
2022-09-16 0.361 0.3643 0.3573 0.364 16.96万 0.83%
2022-09-15 0.3694 0.3701 0.3607 0.361 12.49万 -2.27%
2022-09-14 0.3714 0.3745 0.3672 0.3694 23.82万 -0.54%
2022-09-13 0.3729 0.3741 0.3704 0.3714 25.45万 -0.4%
2022-09-12 0.3725 0.375 0.3716 0.373 14.73万 0.13%
2022-09-11 0.3751 0.3769 0.3642 0.3725 13.07万 -0.69%
2022-09-10 0.373 0.3764 0.373 0.3752 24.52万 0.59%
2022-09-09 0.374 0.3752 0.3724 0.373 16.51万 -0.27%
2022-09-08 0.3788 0.3798 0.3728 0.374 16.28万 -1.27%
2022-09-07 0.3815 0.3827 0.371 0.3788 24.05万 -0.71%
2022-09-06 0.3834 0.3878 0.3763 0.3818 23.53万 -0.42%
2022-09-05 0.3815 0.391 0.3793 0.3834 17.82万 0.5%
2022-09-04 0.3832 0.3891 0.3813 0.3817 14万 -0.39%
2022-09-03 0.3882 0.3915 0.3744 0.3834 18.79万 -1.24%
2022-09-02 0.3785 0.3917 0.3707 0.3881 17.28万 2.54%
2022-09-01 0.3859 0.3903 0.3751 0.3783 16.36万 -1.97%
2022-08-31 0.3866 0.3923 0.3801 0.386 18.92万 -0.16%
2022-08-30 0.3864 0.3926 0.3852 0.3866 24.47万 0.05%
2022-08-29 0.3858 0.3886 0.3804 0.3866 14.97万 0.21%
2022-08-28 0.3774 0.3882 0.3706 0.386 11.51万 2.28%
2022-08-27 0.361 0.3786 0.3549 0.3774 26.05万 4.54%
2022-08-26 0.4037 0.4057 0.3598 0.3611 19.34万 -10.55%
2022-08-25 0.4055 0.4159 0.4007 0.4041 14.14万 -0.35%
2022-08-24 0.4136 0.4167 0.4033 0.4055 16.82万 -1.96%
2022-08-23 0.4119 0.4214 0.4104 0.4136 18.74万 0.41%
2022-08-22 0.4171 0.4243 0.4117 0.4117 14.77万 -1.29%
2022-08-21 0.4317 0.4361 0.4163 0.4171 10.58万 -3.38%
2022-08-20 0.4328 0.4363 0.4254 0.4317 32.12万 -0.25%
2022-08-19 0.4274 0.4347 0.4213 0.4328 11.14万 1.26%
2022-08-18 0.4407 0.4553 0.4243 0.4267 20.47万 -3.18%
2022-08-17 0.4506 0.4538 0.4341 0.4407 14.69万 -2.2%
2022-08-16 0.4459 0.4529 0.4392 0.4501 19.32万 0.94%
2022-08-15 0.4424 0.4508 0.4365 0.4459 20.2万 0.79%
2022-08-14 0.4512 0.4669 0.4332 0.4427 12.49万 -1.88%
2022-08-13 0.4589 0.4601 0.4463 0.4512 18.26万 -1.68%
2022-08-12 0.4615 0.4633 0.4558 0.4582 16.34万 -0.72%
2022-08-11 0.4562 0.4654 0.4556 0.4613 19.85万 1.12%
2022-08-10 0.4552 0.4611 0.4538 0.456 17.92万 0.18%
2022-08-09 0.4589 0.46 0.4544 0.455 27.4万 -0.85%
2022-08-08 0.46 0.4607 0.455 0.4589 17.04万 -0.24%
2022-08-07 0.4639 0.4666 0.4577 0.4598 10.54万 -0.88%
2022-08-06 0.4581 0.4756 0.4425 0.4636 20.25万 1.2%
2022-08-05 0.46 0.4647 0.4573 0.4587 15万 -0.28%
2022-08-04 0.4592 0.465 0.4537 0.4604 15.47万 0.26%
2022-08-03 0.4599 0.4616 0.4544 0.4595 17.61万 -0.09%
2022-08-02 0.453 0.4606 0.4491 0.4606 14.59万 1.68%
2022-08-01 0.4474 0.4573 0.4464 0.453 10.21万 1.25%
2022-07-31 0.4695 0.4741 0.4474 0.4474 9.12万 -4.71%
2022-07-30 0.4622 0.4789 0.4599 0.4709 10.99万 1.88%
2022-07-29 0.4639 0.4697 0.4545 0.4622 15.74万 -0.37%
2022-07-28 0.448 0.4648 0.4433 0.4639 9.97万 3.55%
2022-07-27 0.467 0.4702 0.4452 0.448 10.56万 -4.07%
2022-07-26 0.4602 0.4722 0.4513 0.4671 14.46万 1.5%
2022-07-25 0.4587 0.4704 0.4451 0.4608 10.94万 0.46%
2022-07-24 0.4531 0.4725 0.4487 0.4587 9.48万 1.24%
2022-07-23 0.4547 0.4613 0.444 0.4531 9.54万 -0.35%
2022-07-22 0.4491 0.4559 0.4425 0.4539 10.94万 1.07%
2022-07-21 0.4359 0.4511 0.4317 0.4488 10.36万 2.96%
2022-07-20 0.4373 0.4398 0.4352 0.4359 11.1万 -0.32%
2022-07-19 0.4381 0.441 0.4335 0.4405 15.41万 0.55%
2022-07-17 0.4345 0.4388 0.4305 0.4362 11.63万 0.39%
2022-07-16 0.4368 0.4401 0.4302 0.4345 9.45万 -0.53%
2022-07-15 0.4307 0.4437 0.4276 0.4375 10.01万 1.58%
2022-07-14 0.4334 0.4351 0.413 0.4294 15.83万 -0.92%
2022-07-13 0.4322 0.4567 0.4096 0.4337 10.6万 0.35%
2022-07-12 0.4322 0.4567 0.4096 0.415 11.42万 -3.98%
2022-07-11 0.4322 0.4567 0.4263 0.4462 12.3万 3.24%
2022-07-10 0.4322 0.4515 0.4263 0.441 5.15万 2.04%
2022-07-09 0.4302 0.4386 0.4263 0.4381 13.99万 1.84%
2022-07-08 0.4517 0.4572 0.4265 0.4302 12.96万 -4.76%
2022-07-07 0.4468 0.4569 0.4386 0.4508 9.56万 0.9%
2022-07-06 0.4545 0.4553 0.4424 0.4468 12.03万 -1.69%
2022-07-05 0.445 0.459 0.4427 0.4545 13.83万 2.13%
2022-07-04 0.455 0.4618 0.4428 0.4439 9.88万 -2.44%
2022-07-03 0.465 0.4737 0.4431 0.4542 6.53万 -2.32%
2022-07-02 0.4498 0.4701 0.4406 0.4657 10.62万 3.53%
2022-07-01 0.4586 0.4648 0.4487 0.4498 37.22万 -1.92%
2022-06-30 0.4662 0.4714 0.4525 0.4586 137.06万 -1.63%
2022-06-29 0.4681 0.4728 0.4614 0.4662 81.93万 -0.41%
2022-06-28 0.4676 0.4689 0.4304 0.4681 101.87万 0.11%
2022-06-27 0.4656 0.49 0.4505 0.4676 85.09万 0.43%
2022-06-26 0.4572 0.4716 0.4449 0.4656 60.1万 1.84%
2022-06-25 0.4356 0.4594 0.4235 0.4575 95.74万 5.03%
2022-06-24 0.4146 0.438 0.4039 0.435 115.98万 4.92%
2022-06-23 0.3874 0.4147 0.3832 0.4145 78.88万 7%
2022-06-22 0.3835 0.3941 0.3823 0.3874 79.94万 1.02%
2022-06-21 0.3904 0.3954 0.3801 0.3835 163.44万 -1.77%
2022-06-20 0.3943 0.3967 0.3763 0.3904 351.18万 -0.99%
2022-06-19 0.4278 0.4284 0.3888 0.3943 301.18万 -7.83%
2022-06-18 0.4179 0.4282 0.395 0.4278 332.33万 2.37%
2022-06-17 0.384 0.4233 0.3586 0.4179 1010.27万 8.83%
2022-06-16 0.3859 0.396 0.3644 0.384 153.66万 -0.49%
2022-06-15 0.3989 0.406 0.3686 0.3859 104.43万 -3.26%
2022-06-14 0.3883 0.4042 0.3831 0.399 182.62万 2.76%
2022-06-13 0.4014 0.4058 0.3855 0.3883 101.78万 -3.26%
2022-06-12 0.3986 0.4061 0.3928 0.4014 104.4万 0.7%
2022-06-11 0.3927 0.406 0.3855 0.3986 111.67万 1.5%
2022-06-10 0.3975 0.3999 0.3865 0.3928 80.81万 -1.18%
2022-06-09 0.3922 0.4059 0.3855 0.3975 78.45万 1.35%
2022-06-08 0.4002 0.4057 0.3897 0.3922 99.71万 -2%
2022-06-07 0.3859 0.4083 0.385 0.3998 165.35万 3.6%
2022-06-06 0.3967 0.41 0.3859 0.3859 62.86万 -2.72%
2022-06-05 0.4025 0.4059 0.396 0.3967 47.3万 -1.44%
2022-06-04 0.3971 0.4134 0.3849 0.4025 110.22万 1.36%
2022-06-03 0.4007 0.4017 0.3872 0.3971 89.47万 -0.9%
2022-06-02 0.3991 0.4064 0.3978 0.4007 78.04万 0.4%
2022-06-01 0.3978 0.412 0.3838 0.3991 105.05万 0.33%
2022-05-31 0.3911 0.4124 0.3873 0.3978 166.57万 1.71%
2022-05-30 0.3951 0.4056 0.3867 0.3913 103.87万 -0.96%
2022-05-29 0.3912 0.4054 0.3814 0.3951 79.62万 1%
2022-05-28 0.378 0.3927 0.3768 0.3912 93.35万 3.49%

回顶部