CurrencyBeacon logo}}

Crypto Rate Dashboard

LeisureMeta Price Chart

LM/USD
$0.000873
-0.06%

LM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.00780128 $0.01010272 $0.0071035 $0.00752857 $735,757.87
2024-01-17 $0.00789526 $0.00824973 $0.00743493 $0.00781107 $346,886.79
2024-01-16 $0.00797301 $0.00814769 $0.00754224 $0.00790573 $582,742.64
2024-01-15 $0.00794041 $0.00806956 $0.00788341 $0.00793273 $152,923.86
2024-01-14 $0.00802312 $0.00824898 $0.00789118 $0.00794624 $278,173.56
2024-01-13 $0.00789275 $0.00826033 $0.0077273 $0.00802792 $286,894.69
2024-01-12 $0.00817278 $0.00834305 $0.00786555 $0.00789865 $343,101.65
2024-01-11 $0.00830795 $0.00838009 $0.00806229 $0.00818361 $565,363.80
2024-01-10 $0.00790402 $0.00832333 $0.00759418 $0.0083146 $1.16M
2024-01-09 $0.00787437 $0.00828176 $0.00778417 $0.00790925 $437,951.18
2024-01-08 $0.00764416 $0.00796822 $0.00732135 $0.00788025 $463,090.74
2024-01-07 $0.00825233 $0.0082952 $0.00766877 $0.0076749 $582,592.49
2024-01-06 $0.00798411 $0.00831557 $0.00783283 $0.00825398 $554,421.53
2024-01-05 $0.0079492 $0.0083449 $0.00784219 $0.00799439 $566,755.82
2024-01-04 $0.00796033 $0.00811892 $0.00778581 $0.0079553 $1.58M
2024-01-03 $0.00869572 $0.00869659 $0.00781903 $0.0079668 $1.54M
2024-01-02 $0.00867687 $0.00903621 $0.00841934 $0.00863683 $955,817.89
2024-01-01 $0.00841016 $0.00909219 $0.00824332 $0.00868735 $958,758.00
2023-12-31 $0.00818277 $0.00855582 $0.00808283 $0.0084105 $485,578.10
2023-12-30 $0.00843107 $0.00846506 $0.00807414 $0.00818967 $541,990.12
2023-12-29 $0.00843132 $0.00863531 $0.00828378 $0.00845308 $603,505.64
2023-12-28 $0.00882954 $0.00897268 $0.00841149 $0.0084379 $494,612.61
2023-12-27 $0.00869145 $0.00953049 $0.00858762 $0.00883749 $1.36M
2023-12-26 $0.00881488 $0.00916876 $0.0080814 $0.00870037 $1.74M
2023-12-25 $0.0094639 $0.00950557 $0.00863695 $0.00885281 $965,032.58
2023-12-24 $0.00985711 $0.01039588 $0.00850951 $0.00946768 $5.40M
2023-12-23 $0.00844783 $0.00995863 $0.00831666 $0.00975082 $3.08M
2023-12-22 $0.00809574 $0.00935493 $0.00799224 $0.00847491 $645,465.26
2023-12-21 $0.00820753 $0.00820836 $0.00779376 $0.0081024 $640,902.13
2023-12-20 $0.00815812 $0.00869517 $0.00779377 $0.00817422 $731,887.86