Lomocoin Price Chart - CurrencyBeacon

LMC Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2017-09-24	$0.050339	$0.057939	$0.045279	$0.053564	$1.41M
2017-09-23	$0.047465	$0.052579	$0.046725	$0.050343	$417,858.00
2017-09-22	$0.047671	$0.053571	$0.045711	$0.047347	$888,493.00
2017-09-21	$0.054312	$0.057839	$0.044262	$0.04769	$807,777.00
2017-09-20	$0.055064	$0.059193	$0.051701	$0.05458	$939,876.00
2017-09-19	$0.064377	$0.064503	$0.052111	$0.054981	$1.71M
2017-09-18	$0.059011	$0.065598	$0.055222	$0.063444	$1.71M
2017-09-17	$0.062179	$0.063818	$0.049545	$0.059129	$1.48M
2017-09-16	$0.048593	$0.063814	$0.04694	$0.062705	$2.35M
2017-09-15	$0.042667	$0.056223	$0.030261	$0.049501	$1.96M
2017-09-14	$0.04827	$0.06753	$0.042116	$0.044011	$5.46M
2017-09-13	$0.031974	$0.06017	$0.027459	$0.048272	$3.18M
2017-09-12	$0.035226	$0.036751	$0.030115	$0.032096	$524,238.00
2017-09-11	$0.035704	$0.037835	$0.032804	$0.03515	$606,671.00
2017-09-10	$0.033437	$0.042486	$0.03082	$0.036105	$1.78M
2017-09-09	$0.020452	$0.036835	$0.01997	$0.033964	$4.36M
2017-09-08	$0.032524	$0.034099	$0.017833	$0.020406	$2.16M
2017-09-07	$0.035615	$0.036359	$0.030738	$0.033138	$444,671.00
2017-09-06	$0.034108	$0.038873	$0.032086	$0.035661	$617,038.00
2017-09-05	$0.030648	$0.0385	$0.025696	$0.034323	$855,783.00
2017-09-04	$0.043624	$0.044221	$0.026846	$0.030802	$706,432.00
2017-09-03	$0.046034	$0.047242	$0.041449	$0.043539	$201,867.00
2017-09-02	$0.052056	$0.052056	$0.045022	$0.046008	$445,795.00
2017-09-01	$0.051724	$0.053084	$0.050309	$0.0514	$170,029.00
2017-08-31	$0.050377	$0.052806	$0.047679	$0.051697	$150,760.00
2017-08-30	$0.049376	$0.051117	$0.045727	$0.050404	$220,078.00
2017-08-29	$0.05203	$0.053092	$0.048841	$0.050337	$213,234.00
2017-08-28	$0.051554	$0.052737	$0.047214	$0.051985	$160,336.00
2017-08-27	$0.055009	$0.055584	$0.048635	$0.050883	$262,167.00
2017-08-26	$0.056897	$0.058511	$0.053721	$0.055015	$169,805.00