LMGroupToken(LMGX)Heute
$14.84
LMGroupToken Preisverlauf
(LMGX)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $14.63172 | $14.98 | $14.54 | $14.78669 | $5.166M |
2025-09-03 | $14.73933 | $14.76 | $14.51 | $14.61731 | $4.418M |
2025-09-02 | $14.65993 | $14.83 | $14.48 | $14.73854 | $4.319M |
2025-09-01 | $14.66538 | $14.72 | $14.49 | $14.65993 | $4.705M |
2025-08-31 | $14.49373 | $14.7 | $14.46 | $14.66538 | $5.094M |
2025-08-30 | $14.61219 | $14.69 | $14.42 | $14.52983 | $4.503M |
2025-08-29 | $14.52606 | $14.67 | $14.34 | $14.61219 | $4.998M |
2025-08-28 | $14.50148 | $14.66 | $14.34 | $14.51615 | $4.774M |
2025-08-27 | $14.51441 | $14.53 | $14.34 | $14.50152 | $4.588M |
2025-08-26 | -- | $14.53 | $14.34 | -- | -- |
2025-08-25 | $14.50589 | $14.55 | $14.33 | -- | -- |
2025-08-24 | $14.32124 | $14.55 | $14.25 | $14.50589 | $5.007M |
2025-08-23 | -- | $14.42 | $14.11 | $14.32124 | $4.724M |
2025-08-22 | $14.20024 | $14.37 | $14.08 | -- | -- |
2025-08-21 | -- | $14.35 | $13.9 | $14.20024 | $4.691M |
2025-08-20 | -- | $14.25 | $13.75 | -- | -- |
2025-08-19 | $13.65966 | $13.91 | $13.51 | $13.79811 | $4.657M |
2025-08-18 | $13.61750 | $13.84 | $13.44 | $13.68492 | $4.335M |
2025-08-17 | $11.66484 | $13.75 | $11.51 | $13.61750 | $5.610M |
2025-08-16 | $11.50968 | $11.77 | $11.41 | $11.66878 | $4.151M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
LMGroupToken(LMGX)
