LeisureMeta (LM) historical data and Live price

LeisureMeta

LM

$ 0.009417 -10.445 %

0.00000015 BTC

MARKET CAP
13.776 M

24H VOLUME
1.116 M

CIRC.SUPPLY
1.463 B

MAX SUPPLY

LM

USD

Rank980

1H -1.02 %

24H -10.45 %

7D -38.52 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/8/23	0.019	0.019	0.017	0.017	510,772.25	7,495,114.12
8/7/23	0.018	0.019	0.018	0.019	787,633.57	8,099,463.65
8/6/23	0.019	0.02	0.018	0.018	80,122.01	7,940,276.93
8/5/23	0.019	0.02	0.018	0.019	96,319.25	8,402,513.19
8/4/23	0.019	0.02	0.018	0.019	160,397.5	8,222,038.55
8/3/23	0.019	0.02	0.019	0.019	235,713.86	8,365,893.67
8/2/23	0.019	0.019	0.018	0.019	341,936.84	8,255,576.2
8/1/23	0.02	0.02	0.019	0.019	349,718.2	8,227,890.68
7/31/23	0.02	0.021	0.019	0.02	611,411.22	6,009,789.29
7/30/23	0.021	0.021	0.02	0.02	267,530.32	6,131,207.97
7/29/23	0.021	0.022	0.02	0.021	227,606.35	6,204,239.14
7/28/23	0.021	0.023	0.02	0.021	389,185.89	6,333,560.51
7/27/23	0.021	0.022	0.02	0.021	457,172.11	6,216,344.94
7/26/23	0.021	0.022	0.02	0.021	437,277.8	6,198,652.15
7/26/23	0.021	0.022	0.02	0.021	437,277.8	6,198,652.15
7/25/23	0.019	0.021	0.019	0.021	899,134.34	6,176,990.36
7/25/23	0.019	0.021	0.019	0.021	899,134.34	6,176,990.36
7/24/23	0.021	0.023	0.019	0.019	485,297.12	5,827,131.01
7/24/23	0.021	0.023	0.019	0.019	485,297.12	5,827,131.01
7/23/23	0.02	0.021	0.02	0.021	352,272.17	6,294,535.46
7/23/23	0.02	0.021	0.02	0.021	352,272.17	6,294,535.46
7/22/23	0.019	0.023	0.018	0.02	723,757.53	6,004,592.92
7/22/23	0.019	0.023	0.018	0.02	723,757.53	6,004,592.92
7/21/23	0.018	0.022	0.018	0.019	2,748,586.24	5,758,718.34
7/21/23	0.018	0.022	0.018	0.019	2,748,586.24	5,758,718.34
7/20/23	0.019	0.02	0.017	0.018	624,113.27	5,503,829.72
7/20/23	0.019	0.02	0.017	0.018	624,113.27	5,503,829.72
7/19/23	0.02	0.02	0.017	0.019	338,105.26	5,650,150.38
7/19/23	0.02	0.02	0.017	0.019	338,105.26	5,650,150.38
7/18/23	0.024	0.024	0.016	0.02	524,618.28	5,998,896.06
7/18/23	0.024	0.024	0.016	0.02	524,618.28	5,998,896.06
7/17/23	0.026	0.027	0.023	0.024	1,225,390.27	7,217,507.06
7/17/23	0.026	0.027	0.023	0.024	1,225,390.27	7,217,507.06
7/16/23	0.023	0.027	0.023	0.026	1,384,668.78	7,820,384.07
7/15/23	0.022	0.024	0.022	0.023	619,023.57	6,940,147.2
7/14/23	0.021	0.023	0.021	0.022	828,224.94	6,675,752.67
7/13/23	0.021	0.027	0.02	0.021	3,693,797.72	6,376,578.61
7/12/23	0.02	0.021	0.02	0.021	143,665.43	6,283,205.46
7/11/23	0.021	0.021	0.02	0.02	196,939.32	6,079,218.46
7/10/23	0.021	0.021	0.02	0.021	263,502.92	6,217,437.63
7/9/23	0.021	0.021	0.02	0.021	128,635.82	6,236,667.33
7/8/23	0.021	0.022	0.02	0.021	185,737.95	6,221,397.91
7/7/23	0.021	0.022	0.021	0.021	216,013.86	6,414,632.93
7/6/23	0.021	0.022	0.021	0.021	519,954.84	6,364,763.81
7/5/23	0.021	0.024	0.02	0.021	1,878,866.29	6,332,201.22
7/4/23	0.02	0.022	0.02	0.021	192,680.81	6,253,634.61
7/3/23	0.02	0.021	0.02	0.02	205,389.62	6,092,392.49
7/2/23	0.021	0.021	0.02	0.02	301,217.3	5,985,143.57
7/1/23	0.021	0.021	0.02	0.021	144,654.69	6,217,882.83
6/30/23	0.022	0.022	0.02	0.021	690,632.75	6,260,062.94
6/29/23	0.022	0.023	0.021	0.022	382,511.54	6,566,375.04
6/28/23	0.023	0.023	0.022	0.022	606,258.3	6,655,035.02
6/27/23	0.022	0.024	0.021	0.023	948,842.62	6,828,931.21
6/26/23	0.022	0.024	0.021	0.022	1,274,067.06	6,702,901.12
6/25/23	0.022	0.023	0.021	0.022	445,581.48	6,495,148.9
6/24/23	0.024	0.024	0.022	0.023	848,133.38	6,803,472.87
6/23/23	0.026	0.026	0.023	0.024	1,893,101.82	7,193,475.02
6/22/23	0.024	0.027	0.022	0.026	2,748,653.7	7,785,341.34
6/21/23	0.021	0.025	0.021	0.023	1,846,725.42	7,021,512.22
6/20/23	0.02	0.021	0.02	0.021	339,385.05	6,249,016.6
6/19/23	0.021	0.021	0.02	0.02	477,786.44	6,050,107.61
6/18/23	0.02	0.021	0.02	0.021	577,443.23	6,214,918.16
6/17/23	0.02	0.02	0.019	0.02	324,621.3	5,977,420.34
6/16/23	0.019	0.021	0.019	0.02	1,220,754.84	5,893,832.87
6/15/23	0.02	0.021	0.018	0.019	640,509.38	5,827,474.39
6/14/23	0.021	0.021	0.02	0.02	545,624.23	6,153,993.15
6/13/23	0.021	0.022	0.02	0.021	490,835.81	6,181,946.15
6/12/23	0.021	0.023	0.02	0.021	872,069.36	6,205,716.65
6/11/23	0.02	0.023	0.02	0.021	1,231,001.17	6,414,177.45
6/10/23	0.025	0.026	0.019	0.02	1,088,771.97	6,055,191.76
6/9/23	0.025	0.027	0.024	0.025	1,285,474.33	7,554,992.19
6/8/23	0.023	0.025	0.022	0.025	597,126.03	7,455,700.99
6/7/23	0.026	0.026	0.023	0.023	831,613.66	7,025,527.46
6/6/23	0.026	0.028	0.024	0.026	1,310,118.89	7,894,795.87
6/5/23	0.028	0.028	0.025	0.026	910,666.3	7,811,549.54
6/4/23	0.028	0.029	0.027	0.027	823,246.44	8,257,593.76
6/3/23	0.028	0.029	0.027	0.029	1,110,780.56	8,568,029.62
6/2/23	0.029	0.03	0.027	0.028	1,346,952.04	8,318,003.57
6/1/23	0.028	0.032	0.027	0.029	3,011,656.29	8,755,551.07
5/31/23	0.027	0.031	0.026	0.028	3,461,584.97	8,309,670.19
5/30/23	0.035	0.037	0.026	0.027	7,252,107.5	3,636,305.52
5/29/23	0.007	0.038	0.007	0.035	10,361,051.44	4,830,523.2
5/28/23	0.051	0.054	0.007	0.007	10,942,708.68	1,000,432.6
5/27/23	0.048	0.076	0.047	0.051	1,232,363.91	6,993,200.33
5/26/23	0.052	0.053	0.047	0.048	568,230.56	6,585,840.04
5/25/23	0.052	0.053	0.05	0.052	371,441.72	7,155,064.92
5/24/23	0.058	0.059	0.049	0.052	553,563.32	7,065,214.42
5/23/23	0.058	0.059	0.058	0.058	443,298.26	7,971,556.93
5/22/23	0.062	0.063	0.058	0.058	401,475.64	7,956,357.25
5/20/23	0.061	0.061	0.061	0.061	566,537.56	8,308,252.27

Similar Coins