LEMON Historical Data - LEMNUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
LEMON (Cryptocurrency:LEMNUST)
LEMON (Cryptocurrency:LEMNUST) Historical

LEMON (LEMNUST)

0.001651

0.000084

( 5.36% )

Updated: 17:54:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000111	-6.29965947787	0.001762	0.001916	0.001424	8039620.0492	CX
4	-0.000203	-10.9492988134	0.001854	0.0029	0.001424	6721777.88755	CX
12	-0.001365	-45.2586206897	0.003016	0.004399	0.001424	8291216.85085	CX
26	-0.001499	-47.5873015873	0.00315	0.004399	0.001424	7619000.9677	CX
52	-0.005739	-77.6589986468	0.00739	0.02142	0.001424	5132742.62682	CX
156	-0.011329	-87.280431433	0.01298	0.06889	0.001424	4199091.17732	CX
260	-0.011329	-87.280431433	0.01298	0.06889	0.001424	4199091.17732	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.001567	1.2E-5	0.77	0.001555	0.001916	0.001547	7830401
1715644200	0.001555	-9.0E-5	-5.47	0.001783	0.001809	0.001424	7525786
1715557800	0.001645	-4.0E-6	-0.24	0.001671	0.00174	0.001501	8540029
1715471400	0.001649	7.0E-6	0.43	0.001645	0.001721	0.001602	8347489
1715385000	0.001642	-5.8E-5	-3.41	0.001697	0.00172	0.00163	7648096
1715298600	0.0017	4.1E-5	2.47	0.001658	0.00173	0.001602	8533263
1715212200	0.001659	-0.000103	-5.85	0.001762	0.001822	0.001628	7852273
1715125800	0.001762	-2.4E-5	-1.34	0.001786	0.001926	0.001654	8130157
1715039400	0.001786	-1.2E-5	-0.67	0.001797	0.001842	0.001648	6169307
1714953000	0.001798	-9.1E-5	-4.82	0.001885	0.00197	0.001667	7079600
1714866600	0.001889	-0.000132	-6.53	0.002008	0.002019	0.001678	8656263
1714780200	0.002021	0.00026	14.76	0.001758	0.0021	0.001719	6765665
1714693800	0.001761	2.0E-6	0.11	0.00176	0.002	0.001681	5219354
1714607400	0.001759	-2.1E-5	-1.18	0.001778	0.002131	0.001678	7408016
1714521000	0.00178	-0.000184	-9.37	0.001964	0.001986	0.001701	7251101
1714434600	0.001964	-0.000329	-14.35	0.001783	0.002307	0.00176	8171252
1714348200	0.002293	0.000226	10.93	0.002067	0.002476	0.002062	4509394
1714261800	0.002067	3.7E-5	1.82	0.00203	0.002124	0.001976	4830414
1714175400	0.00203	-7.3E-5	-3.47	0.002103	0.002135	0.002029	6116128
1714089000	0.002103	0.000157	8.07	0.001976	0.002186	0.001867	5988757
1714002600	0.001946	-0.00012	-5.81	0.002066	0.00208	0.001843	5409371
1713916200	0.002066	-8.2E-5	-3.82	0.002146	0.0029	0.001994	7256528
1713829800	0.002148	0.000146	7.29	0.001783	0.002385	0.00176	5795586
1713743400	0.002002	-8.8E-5	-4.21	0.002083	0.002106	0.001967	5228579
1713657000	0.00209	0.000116	5.88	0.001974	0.002142	0.001937	5011586
1713570600	0.001974	7.3E-5	3.84	0.001901	0.002058	0.001893	6395946
1713484200	0.001901	-0.000199	-9.48	0.0021	0.002116	0.001867	4919645
1713397800	0.0021	0.000246	13.27	0.001854	0.002233	0.001821	5619781
1713311400	0.001854	-0.000182	-8.94	0.002036	0.002594	0.001832	6262498
1713225000	0.002036	0.000234	12.99	0.001783	0.002207	0.00176	5081808
1713138600	0.001802	8.6E-5	5.01	0.001716	0.001827	0.00169	4739157
1713052200	0.001716	-4.7E-5	-2.67	0.001763	0.001876	0.00169	3010293
1712965800	0.001763	-0.00026	-12.85	0.002023	0.002038	0.001719	4441167
1712879400	0.002023	8.8E-5	4.55	0.001939	0.002234	0.001899	6228378
1712793000	0.001935	-0.000115	-5.61	0.002038	0.002083	0.001867	4608831
1712706600	0.00205	5.7E-5	2.86	0.001988	0.002138	0.001868	4652944
1712620200	0.001993	-0.000187	-8.58	0.002161	0.0023	0.001916	6088744
1712533800	0.00218	-7.1E-5	-3.15	0.002251	0.002429	0.002102	5957220
1712447400	0.002251	0.000342	17.92	0.001909	0.002429	0.001891	7045548
1712361000	0.001909	-0.000167	-8.04	0.002116	0.004399	0.001868	11810461
1712274600	0.002076	7.7E-5	3.85	0.001999	0.0021	0.00184	7402237
1712188200	0.001999	-3.7E-5	-1.82	0.002036	0.002119	0.001994	7688050
1712101800	0.002036	0.000168	8.99	0.001868	0.00214	0.00174	7897533
1712015400	0.001868	-0.000175	-8.57	0.00204	0.002049	0.001819	6878651
1711929000	0.002043	-0.00013	-5.98	0.002173	0.002192	0.001991	6205744
1711842600	0.002173	-3.0E-6	-0.14	0.002176	0.002292	0.002129	5800305
1711756200	0.002176	7.7E-5	3.67	0.002099	0.002312	0.002046	7745235
1711669800	0.002099	-0.000233	-9.99	0.002332	0.002356	0.002029	9498662
1711583400	0.002332	-0.000141	-5.70	0.002473	0.002502	0.002315	9757391
1711497000	0.002473	-0.000217	-8.07	0.00269	0.00319	0.002325	8088764
1711410600	0.00269	0.000418	18.40	0.00229	0.003187	0.002196	12750104
1711324200	0.002272	0.000305	15.51	0.001967	0.002336	0.001955	10041519
1711237800	0.001967	-1.2E-5	-0.61	0.001979	0.002055	0.001902	9616783
1711151400	0.001979	1.8E-5	0.92	0.001961	0.002305	0.001881	9890434
1711065000	0.001961	2.6E-5	1.34	0.001935	0.0024	0.001873	13044207
1710978600	0.001935	3.7E-5	1.95	0.001898	0.001971	0.00173	12675290
1710892200	0.001898	-8.7E-5	-4.38	0.001984	0.002046	0.001691	13323644
1710805800	0.001985	-2.3E-5	-1.15	0.002054	0.00224	0.001971	8381810
1710719400	0.002008	-0.000349	-14.81	0.002368	0.002478	0.002008	11531470
1710633000	0.002357	0.000101	4.48	0.00225	0.002474	0.002245	10623601
1710546600	0.002256	-0.000119	-5.01	0.002359	0.002443	0.002219	13462800
1710460200	0.002375	0.000202	9.30	0.002165	0.002828	0.002128	9968597
1710373800	0.002173	5.8E-5	2.74	0.002115	0.002242	0.002073	10940139
1710287400	0.002115	3.2E-5	1.54	0.002083	0.002128	0.001977	12450008
1710201000	0.002083	8.1E-5	4.05	0.002004	0.002139	0.001955	13078867
1710114600	0.002002	-3.9E-5	-1.91	0.002041	0.002047	0.001938	12443673
1710028200	0.002041	-7.9E-5	-3.73	0.00212	0.002139	0.001909	12237053
1709941800	0.00212	8.8E-5	4.33	0.002032	0.002332	0.002	12425214
1709855400	0.002032	-8.3E-5	-3.92	0.002115	0.002373	0.002015	11356650
1709769000	0.002115	0.000172	8.85	0.001943	0.002252	0.001931	10970440
1709682600	0.001943	-4.5E-5	-2.26	0.001988	0.002015	0.001887	12851352
1709596200	0.001988	2.8E-5	1.43	0.001973	0.002211	0.00186	8614473
1709509800	0.00196	-0.00017	-7.98	0.00213	0.002137	0.001755	10527604
1709423400	0.00213	0.000185	9.51	0.001945	0.002312	0.001828	9889951
1709337000	0.001945	-9.2E-5	-4.52	0.002037	0.002079	0.00189	8299461
1709250600	0.002037	2.9E-5	1.44	0.002008	0.002134	0.001838	11374473
1709164200	0.002008	-0.000216	-9.71	0.00222	0.00222	0.001721	9925655
1709077800	0.002224	1.7E-5	0.77	0.002207	0.002559	0.002006	9010173
1708991400	0.002207	-0.00033	-13.01	0.00255	0.002555	0.002123	7952674
1708905000	0.002537	0.000256	11.22	0.002285	0.002559	0.002214	8755402
1708818600	0.002281	-0.000121	-5.04	0.002421	0.002511	0.0022	8628091
1708732200	0.002402	-0.000485	-16.80	0.00287	0.003052	0.002302	10318923
1708645800	0.002887	-3.2E-5	-1.10	0.002906	0.003028	0.002702	6338163
1708559400	0.002919	-2.1E-5	-0.71	0.003016	0.003175	0.00275	7664088
1708473000	0.00294	0.000175	6.33	0.002767	0.003187	0.002747	8551583
1708386600	0.002765	-0.000195	-6.59	0.002893	0.003039	0.002701	7882415
1708300200	0.00296	0.000166	5.94	0.002794	0.003215	0.002786	7975214
1708213800	0.002794	-0.000198	-6.62	0.002993	0.003135	0.002779	8228033
1708127400	0.002992	-0.000104	-3.36	0.003102	0.00328	0.002603	7589794
1708041000	0.003096	-0.000112	-3.49	0.003196	0.003312	0.003033	6059972

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions