LM8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.16 | 0.005 | 3.23% | 0.155 | 0.16 | 0.155 | 49,423 |
Jul 19 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 123,580 |
Jul 18 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.15 | 131,926 |
Jul 17 2024 | 0.16 | 0.015 | 10.34% | 0.15 | 0.16 | 0.15 | 642,351 |
Jul 16 2024 | 0.145 | -0.02 | -12.12% | 0.165 | 0.165 | 0.14 | 1,847,156 |
Jul 15 2024 | 0.165 | -0.01 | -5.71% | 0.16 | 0.175 | 0.16 | 81,444 |
Jul 12 2024 | 0.175 | -0.025 | -12.50% | 0.195 | 0.20 | 0.17 | 148,730 |
Jul 11 2024 | 0.20 | 0.01 | 5.26% | 0.195 | 0.21 | 0.195 | 121,136 |
Jul 10 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 78,464 |
Jul 09 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.205 | 0.19 | 111,585 |
Jul 08 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 3,800 |
Jul 05 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 20,000 |
Jul 04 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.23 | 0.20 | 80,061 |
Jul 03 2024 | 0.22 | 0.02 | 10.00% | 0.22 | 0.22 | 0.21 | 4,226 |
Jul 02 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 159,094 |
Jul 01 2024 | 0.20 | -0.015 | -6.98% | 0.21 | 0.21 | 0.20 | 31,416 |
Jun 28 2024 | 0.215 | 0.025 | 13.16% | 0.19 | 0.22 | 0.19 | 213,217 |
Jun 27 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 74,300 |
Jun 26 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.20 | 0.185 | 1,004,529 |
Jun 25 2024 | 0.195 | -0.01 | -4.88% | 0.2025 | 0.2025 | 0.19 | 191,737 |
Jun 24 2024 | 0.205 | 0.00 | 0.00% | 0.195 | 0.205 | 0.195 | 124,320 |
Jun 21 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.21 | 0.20 | 954,481 |
Jun 20 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 411,405 |
Jun 19 2024 | 0.195 | -0.01 | -4.88% | 0.205 | 0.21 | 0.19 | 282,441 |
Jun 18 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.215 | 0.195 | 237,491 |
Jun 17 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.23 | 0.20 | 316,513 |
Jun 14 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.205 | 0.195 | 254,793 |
Jun 13 2024 | 0.205 | -0.005 | -2.38% | 0.215 | 0.22 | 0.20 | 156,282 |
Jun 12 2024 | 0.21 | -0.04 | -16.00% | 0.235 | 0.235 | 0.205 | 88,872 |
Jun 11 2024 | 0.25 | 0.025 | 11.11% | 0.225 | 0.25 | 0.215 | 102,805 |
Jun 07 2024 | 0.225 | -0.02 | -8.16% | 0.24 | 0.24 | 0.215 | 366,948 |
Jun 06 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.24 | 214,929 |
Jun 05 2024 | 0.25 | -0.02 | -7.41% | 0.265 | 0.27 | 0.25 | 62,819 |
Jun 04 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.25 | 59,879 |
Jun 03 2024 | 0.27 | 0.01 | 3.85% | 0.25 | 0.27 | 0.25 | 25,018 |
May 31 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.27 | 0.25 | 54,517 |
May 30 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 30,303 |
May 29 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.24 | 389,793 |
May 28 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.26 | 0.245 | 994,388 |
May 27 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.25 | 29,000 |
May 24 2024 | 0.26 | -0.03 | -10.34% | 0.28 | 0.29 | 0.26 | 379,885 |
May 23 2024 | 0.29 | -0.02 | -6.45% | 0.305 | 0.305 | 0.28 | 120,414 |
May 22 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.32 | 0.305 | 100,967 |
May 21 2024 | 0.305 | -0.015 | -4.69% | 0.315 | 0.315 | 0.305 | 89,129 |
May 20 2024 | 0.32 | 0.005 | 1.59% | 0.34 | 0.34 | 0.32 | 79,287 |
May 17 2024 | 0.315 | 0.025 | 8.62% | 0.295 | 0.32 | 0.295 | 136,841 |
May 16 2024 | 0.29 | 0.01 | 3.57% | 0.28 | 0.29 | 0.28 | 65,063 |
May 15 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 2,500 |
May 14 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.295 | 0.285 | 142,850 |
May 13 2024 | 0.29 | 0.00 | 0.00% | 0.30 | 0.30 | 0.29 | 101,984 |
May 10 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
May 09 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.285 | 20,832 |
May 08 2024 | 0.295 | 0.00 | 0.00% | 0.305 | 0.305 | 0.295 | 86,158 |
May 07 2024 | 0.295 | 0.00 | 0.00% | 0.30 | 0.30 | 0.295 | 131,744 |
May 06 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.31 | 0.295 | 204,671 |
May 03 2024 | 0.295 | 0.005 | 1.72% | 0.285 | 0.295 | 0.285 | 180,354 |
May 02 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.30 | 0.29 | 61,607 |
May 01 2024 | 0.29 | 0.00 | 0.00% | 0.30 | 0.30 | 0.285 | 51,293 |
Apr 30 2024 | 0.29 | 0.01 | 3.57% | 0.285 | 0.29 | 0.285 | 97,379 |
Apr 29 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.27 | 88,666 |
Apr 26 2024 | 0.27 | -0.02 | -6.90% | 0.28 | 0.28 | 0.265 | 230,472 |
Apr 24 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.29 | 106,940 |