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

2024年最高价格/最低价格

H：¥0.15 / $0.02 (2024-03-30)
L：¥0.03 / $0 (2024-08-17)

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
2024-09-29 0.004045 0.004071 0.003924 0.003981 4.1万 -1.58%
2024-09-25 0.003949 0.004017 0.003799 0.003934 19万 -0.38%
2024-09-15 0.004091 0.004382 0.00397 0.004326 39.96万 5.74%
2024-09-12 0.003854 0.003897 0.00375 0.003783 4.05万 -1.84%
2024-09-10 0.003791 0.003929 0.003759 0.003897 11.8万 2.8%
2024-08-24 0.003667 0.004389 0.003619 0.004389 55.59万 19.69%
2024-08-17 0.003736 0.003895 0.003614 0.003659 2.19万 -2.06%
2024-07-29 0.004697 0.004754 0.004601 0.004632 4.23万 -1.38%
2024-07-24 0.005052 0.005285 0.004853 0.005041 5.4万 -0.22%
2024-07-16 0.005142 0.005435 0.005044 0.005206 37.99万 1.24%
2024-06-23 0.00578 0.005882 0.005613 0.005782 22.49万 0.03%
2024-06-22 0.006006 0.006006 0.005754 0.005781 19.59万 -3.75%
2024-06-21 0.005948 0.006122 0.00569 0.006004 19.91万 0.94%
2024-06-20 0.005592 0.00665 0.005529 0.005948 20.82万 6.37%
2024-06-19 0.006206 0.006315 0.005438 0.005592 15.76万 -9.89%
2024-06-18 0.006206 0.006315 0.005438 0.005592 15.76万 -9.8936513051885%
2024-04-21 0.010727 0.010746 0.009291 0.009728 13.9万 -9.31%
2024-04-20 0.010532 0.010985 0.008977 0.010833 58.06万 2.86%
2024-04-19 0.009834 0.010512 0.008873 0.01043 12.63万 6.06%
2024-04-18 0.010031 0.011258 0.009115 0.009788 20.93万 -2.42%
2024-04-17 0.011149 0.011463 0.009673 0.010031 11.69万 -10.03%
2024-04-16 0.010224 0.012275 0.010194 0.01117 15.14万 9.25%
2024-04-15 0.011696 0.011709 0.009358 0.010182 10.84万 -12.94%
2024-04-14 0.014742 0.014895 0.010813 0.011696 17.79万 -20.66%
2024-04-13 0.015981 0.016326 0.013753 0.014939 11.51万 -6.52%
2024-04-12 0.015441 0.017029 0.01522 0.016058 20.78万 4%
2024-04-11 0.016632 0.017808 0.014819 0.015406 47.23万 -7.37%
2024-04-10 0.017129 0.0179 0.016511 0.016632 158.29万 -2.9%
2024-04-09 0.016645 0.018533 0.016294 0.017395 116.93万 4.51%
2024-04-08 0.015249 0.017005 0.015153 0.016645 199.33万 9.15%
2024-04-07 0.015257 0.015608 0.014753 0.015239 49.02万 -0.12%
2024-04-06 0.015876 0.016087 0.015229 0.015328 24.33万 -3.45%
2024-04-05 0.014594 0.016609 0.013797 0.016039 125.14万 9.9%
2024-04-04 0.014528 0.015742 0.013359 0.014535 28.26万 0.05%
2024-04-03 0.014577 0.017199 0.013747 0.014621 45.02万 0.3%
2024-04-02 0.015327 0.017227 0.014601 0.014601 77.21万 -4.74%
2024-04-01 0.015374 0.018398 0.015266 0.015327 48.52万 -0.31%
2024-03-31 0.015755 0.018702 0.014617 0.015281 80.36万 -3.01%
2024-03-30 0.017035 0.021615 0.015123 0.015772 204.65万 -7.41%
2024-03-29 0.012034 0.016709 0.011253 0.016709 359.29万 38.85%
2024-03-28 0.012801 0.01336 0.011557 0.01212 35.42万 -5.32%
2024-03-27 0.012508 0.013735 0.011769 0.01281 29.78万 2.41%
2024-03-26 0.012196 0.013698 0.011757 0.012526 47.08万 2.71%
2024-03-25 0.013039 0.013261 0.011559 0.012113 72.38万 -7.1%
2024-03-24 0.012597 0.013245 0.01115 0.013119 154.97万 4.14%
2024-03-22 0.010049 0.012933 0.009659 0.012568 248.41万 25.07%
2024-03-21 0.010892 0.011962 0.009835 0.010053 66.7万 -7.7%
2024-03-20 0.013228 0.013834 0.008686 0.010833 61.01万 -18.11%
2024-03-19 0.014437 0.014971 0.012856 0.013287 156.33万 -7.97%
2024-03-18 0.015089 0.018964 0.013273 0.014418 117.33万 -4.45%
2024-03-17 0.010708 0.016305 0.010708 0.014223 311.01万 32.83%
2024-03-16 0.009075 0.01158 0.00847 0.010816 550.93万 19.18%
2024-03-15 0.008841 0.010962 0.008554 0.009112 36.5万 3.07%
2024-03-14 0.008559 0.009767 0.008226 0.00882 39.06万 3.05%
2024-03-13 0.008913 0.009363 0.008315 0.008559 48.54万 -3.97%
2024-03-12 0.008758 0.009346 0.008143 0.008878 50.51万 1.37%
2024-03-11 0.007847 0.008974 0.007353 0.008805 58.82万 12.21%
2024-03-10 0.007061 0.007898 0.006861 0.007878 102.74万 11.57%
2024-03-09 0.007128 0.00766 0.00668 0.007052 26.51万 -1.07%
2024-03-08 0.00664 0.007364 0.006281 0.007112 54.62万 7.11%
2024-03-07 0.007371 0.007647 0.006446 0.00664 31.5万 -9.92%
2024-03-06 0.007863 0.008103 0.006594 0.007366 28.87万 -6.32%
2024-03-05 0.007474 0.008309 0.007324 0.00784 46.79万 4.9%
2024-03-04 0.007636 0.008544 0.007354 0.007631 40.26万 -0.07%
2024-03-03 0.007302 0.008386 0.00727 0.007706 44.07万 5.53%
2024-03-02 0.006946 0.007433 0.006816 0.007189 91.95万 3.5%
2024-03-01 0.007366 0.007576 0.006953 0.006957 59.22万 -5.55%
2024-02-29 0.007235 0.008347 0.006897 0.007327 57.3万 1.27%
2024-02-28 0.006454 0.007444 0.006351 0.007224 79.38万 11.93%
2024-02-27 0.006642 0.006977 0.006232 0.00645 29.69万 -2.89%
2024-02-26 0.006085 0.006496 0.006043 0.006399 27.07万 5.16%
2024-02-25 0.006237 0.006473 0.006063 0.006273 22.76万 0.58%
2024-02-24 0.00629 0.006551 0.00618 0.006238 25.82万 -0.83%
2024-02-23 0.006188 0.00656 0.006137 0.006278 38.3万 1.45%
2024-02-22 0.006367 0.006681 0.00612 0.00619 30.69万 -2.78%
2024-02-21 0.006159 0.006778 0.00598 0.006382 24.07万 3.62%
2024-02-20 0.006225 0.006635 0.006086 0.006161 32.01万 -1.03%
2024-02-19 0.006414 0.006801 0.006073 0.006225 18.15万 -2.95%
2024-02-18 0.006386 0.006782 0.006306 0.006385 29.44万 -0.02%
2024-02-17 0.006598 0.006846 0.006309 0.006369 36.34万 -3.47%
2024-02-16 0.006603 0.006782 0.006356 0.006636 37.5万 0.5%
2024-02-15 0.006635 0.006967 0.006334 0.006474 36.28万 -2.43%
2024-02-14 0.006683 0.00705 0.006296 0.006635 59.16万 -0.72%
2024-02-13 0.006928 0.007055 0.006186 0.006775 40.78万 -2.21%
2024-02-12 0.00656 0.007025 0.006261 0.006261 9.57万 -4.56%
2024-02-11 0.006764 0.006901 0.006496 0.006556 16.16万 -3.08%
2024-02-10 0.006626 0.007513 0.006592 0.006764 39.42万 2.08%
2024-02-09 0.00653 0.006755 0.006296 0.006625 82.59万 1.45%
2024-02-08 0.006381 0.006663 0.006092 0.006616 95.14万 3.68%
2024-02-07 0.006265 0.006419 0.006034 0.006373 54.19万 1.72%
2024-02-06 0.006631 0.006674 0.006037 0.006285 35.59万 -5.22%
2024-02-05 0.006207 0.006644 0.005998 0.00658 40.74万 6.01%
2024-02-04 0.006153 0.006467 0.005978 0.005978 15.18万 -2.84%
2024-02-03 0.006645 0.006691 0.005927 0.006153 20.98万 -7.4%
2024-02-02 0.006506 0.006725 0.00608 0.006659 28.1万 2.35%
2024-02-01 0.007049 0.00711 0.006471 0.00657 14.25万 -6.8%
2024-01-31 0.006741 0.00712 0.006701 0.007049 30.93万 4.57%
2024-01-30 0.007068 0.007071 0.006709 0.006733 27.93万 -4.74%
2024-01-29 0.006778 0.007215 0.006756 0.007032 24.18万 3.75%
2024-01-28 0.007007 0.007349 0.006463 0.00679 21.31万 -3.1%
2024-01-27 0.006985 0.007174 0.00655 0.006984 49.14万 -0.01%
2024-01-26 0.007222 0.007389 0.006325 0.006979 57.78万 -3.36%
2024-01-25 0.00675 0.007286 0.006309 0.007147 23.82万 5.88%
2024-01-22 0.007747 0.007926 0.007271 0.00736 12.12万 -5%
2024-01-21 0.007848 0.008385 0.007414 0.007732 38.29万 -1.48%
2024-01-20 0.007796 0.0082 0.007347 0.007848 15.05万 0.67%
2024-01-19 0.007509 0.008009 0.007398 0.007794 9.31万 3.8%
2024-01-18 0.00795 0.008571 0.007414 0.007489 14.88万 -5.8%
2024-01-17 0.008008 0.008413 0.007782 0.007927 12.82万 -1.01%
2024-01-16 0.008204 0.008283 0.0073 0.008024 8.38万 -2.19%
2024-01-15 0.007853 0.009108 0.007481 0.008152 29.4万 3.81%
2024-01-14 0.007592 0.009611 0.007366 0.007852 28.99万 3.42%
2024-01-13 0.007428 0.00993 0.007407 0.007592 18.63万 2.21%
2024-01-12 0.00796 0.008556 0.007252 0.007416 28.64万 -6.83%
2024-01-11 0.007303 0.008199 0.007303 0.00796 55.72万 9%
2024-01-10 0.007465 0.007875 0.007215 0.007299 37.46万 -2.22%
2024-01-09 0.008073 0.008195 0.007417 0.007463 24.47万 -7.56%
2024-01-08 0.008136 0.008364 0.007992 0.008076 58.93万 -0.74%
2024-01-07 0.007897 0.008266 0.00779 0.008121 34.91万 2.84%
2024-01-06 0.008011 0.008408 0.007722 0.007867 48.22万 -1.8%
2024-01-05 0.008413 0.008502 0.007976 0.008012 39.16万 -4.77%
2024-01-04 0.008628 0.008837 0.008144 0.008394 37.22万 -2.71%
2024-01-03 0.008616 0.008919 0.008612 0.008628 30.98万 0.14%
2024-01-02 0.007828 0.009048 0.007828 0.008621 43.67万 10.13%
2024-01-01 0.008218 0.008464 0.007803 0.007829 40万 -4.73%

回顶部