LimeWire
LMWR
Rank #1222
$0.0537
Updated 8 days ago
Market Cap
$19.71M
24h Volume
$1.54M
Avg Volume (6m)
$2.69M
24h High/Low
$0.0568
$0.0533
$0.0533
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Base Ecosystem
Artificial Intelligence (AI)
DePIN
SocialFi
NFT
Music
Chains
Ethereum
0x628a3b2e302c7e8...
Base
0xe997017e0cb0ceb...
Binance Smart Chain
0x307bc76e3d59ed7...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0537 | $0.0568 | $0.0533 | $0.0537 | $1.54M | $19.71M |
| Nov 10, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $2.38M | $20.87M |
| Nov 9, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.04M | $20.36M |
| Nov 8, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $1.90M | $19.42M |
| Nov 7, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $1.55M | $17.60M |
| Nov 6, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $2.24M | $19.50M |
| Nov 5, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $2.90M | $17.05M |
| Nov 4, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $2.31M | $18.19M |
| Nov 3, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $796.05K | $19.47M |
| Nov 2, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $1.05M | $19.89M |
| Nov 1, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $1.57M | $20.56M |
| Oct 31, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $1.96M | $19.39M |
| Oct 30, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.69M | $19.62M |
| Oct 29, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $1.44M | $20.25M |
| Oct 28, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $1.48M | $20.89M |
| Oct 27, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $1.09M | $21.85M |
| Oct 26, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $789.89K | $21.26M |
| Oct 25, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $1.66M | $21.47M |
| Oct 24, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $1.72M | $22.01M |
| Oct 23, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $1.94M | $21.34M |
| Oct 22, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $2.28M | $22.56M |
| Oct 21, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $1.78M | $22.27M |
| Oct 20, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $1.54M | $23.00M |
| Oct 19, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $1.17M | $22.89M |
| Oct 18, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $3.18M | $22.65M |
| Oct 17, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $2.69M | $23.49M |
| Oct 16, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $2.42M | $23.26M |
| Oct 15, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $2.47M | $24.15M |
| Oct 14, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $2.44M | $24.83M |
| Oct 13, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $3.43M | $24.59M |
| Oct 12, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $3.86M | $22.33M |
| Oct 11, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $4.18M | $23.00M |
| Oct 10, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $2.25M | $26.45M |
| Oct 9, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $2.07M | $26.69M |
| Oct 8, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $2.69M | $26.37M |
| Oct 7, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $2.39M | $27.23M |
| Oct 6, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $1.86M | $27.04M |
| Oct 5, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $1.36M | $27.19M |
| Oct 4, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $2.30M | $27.35M |
| Oct 3, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $2.09M | $27.39M |
| Oct 2, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $2.06M | $27.08M |
| Oct 1, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $2.48M | $26.00M |
| Sep 30, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $2.81M | $28.45M |
| Sep 29, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $1.21M | $28.77M |
| Sep 28, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $1.44M | $27.94M |
| Sep 27, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $2.26M | $28.91M |
| Sep 26, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $4.54M | $28.67M |
| Sep 25, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $1.77M | $28.43M |
| Sep 24, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $1.82M | $29.02M |
| Sep 23, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $2.50M | $28.68M |
| Sep 22, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $2.33M | $30.15M |
| Sep 21, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $4.30M | $32.90M |
| Sep 20, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $1.74M | $30.23M |
| Sep 19, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $2.58M | $31.96M |
| Sep 18, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $4.36M | $33.30M |
| Sep 17, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $7.06M | $34.61M |
| Sep 16, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $22.07M | $40.43M |
| Sep 15, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $9.02M | $34.07M |
| Sep 14, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $1.51M | $29.71M |
| Sep 13, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $2.15M | $28.83M |
| Sep 12, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $2.80M | $27.98M |
| Sep 11, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $2.15M | $27.84M |
| Sep 10, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $2.01M | $27.57M |
| Sep 9, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $1.02M | $27.93M |
| Sep 8, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $1.05M | $27.64M |
| Sep 7, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $1.13M | $27.49M |
| Sep 6, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $1.61M | $27.88M |
| Sep 5, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $2.21M | $27.61M |
| Sep 4, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $1.44M | $27.86M |
| Sep 3, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $1.99M | $27.31M |
| Sep 2, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $1.58M | $26.91M |
| Sep 1, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $1.30M | $28.88M |
| Aug 31, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $1.37M | $29.91M |
| Aug 30, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $2.16M | $30.67M |
| Aug 29, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $1.33M | $31.52M |
| Aug 28, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $1.89M | $32.07M |
| Aug 27, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $1.83M | $30.85M |
| Aug 26, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $2.34M | $30.40M |
| Aug 25, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $2.03M | $31.91M |
| Aug 24, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $1.17M | $32.80M |
| Aug 23, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $2.02M | $33.07M |
| Aug 22, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $1.34M | $30.70M |
| Aug 21, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $2.67M | $31.39M |
| Aug 20, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $2.55M | $30.33M |
| Aug 19, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $3.03M | $32.74M |
| Aug 18, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $1.83M | $33.98M |
| Aug 17, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $1.41M | $33.38M |
| Aug 16, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $2.25M | $33.14M |
| Aug 15, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $3.02M | $32.51M |
| Aug 14, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $4.97M | $34.23M |
| Aug 13, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $4.69M | $34.89M |
| Aug 12, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $13.71M | $34.71M |
| Aug 11, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $1.29M | $30.76M |
| Aug 10, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $1.61M | $30.57M |
| Aug 9, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $1.78M | $30.03M |
| Aug 8, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $2.18M | $29.55M |
| Aug 7, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $2.48M | $29.32M |
| Aug 6, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $2.30M | $29.64M |
| Aug 5, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $1.97M | $30.63M |
| Aug 4, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $1.57M | $29.36M |
| Aug 3, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $1.59M | $29.33M |
| Aug 2, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $2.08M | $29.76M |
| Aug 1, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $1.92M | $31.08M |
| Jul 31, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $1.61M | $31.86M |
| Jul 30, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $1.77M | $32.60M |
| Jul 29, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $1.68M | $34.41M |
| Jul 28, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $1.59M | $35.02M |
| Jul 27, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $1.41M | $35.07M |
| Jul 26, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $2.61M | $34.43M |
| Jul 25, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $1.92M | $33.48M |
| Jul 24, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $2.25M | $33.87M |
| Jul 23, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $2.29M | $36.81M |
| Jul 22, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $9.26M | $36.91M |
| Jul 21, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $2.85M | $34.34M |
| Jul 20, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $1.61M | $32.35M |
| Jul 19, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $3.51M | $31.86M |
| Jul 18, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $5.45M | $29.64M |
| Jul 17, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $2.52M | $30.39M |
| Jul 16, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $2.73M | $28.56M |
| Jul 15, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $3.62M | $28.81M |
| Jul 14, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $3.30M | $30.36M |
| Jul 13, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $2.04M | $28.77M |
| Jul 12, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $3.22M | $28.29M |
| Jul 11, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $2.64M | $28.54M |
| Jul 10, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $1.92M | $28.04M |
| Jul 9, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $1.43M | $27.28M |
| Jul 8, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $1.23M | $26.55M |
| Jul 7, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $1.17M | $27.00M |
| Jul 6, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $1.00M | $27.68M |
| Jul 5, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $1.69M | $27.24M |
| Jul 4, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $1.66M | $27.44M |
| Jul 3, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $1.93M | $27.81M |
| Jul 2, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $1.31M | $27.42M |
| Jul 1, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $1.32M | $27.69M |
| Jun 30, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $1.08M | $28.80M |
| Jun 29, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $1.18M | $28.98M |
| Jun 28, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $2.90M | $27.21M |
| Jun 27, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $8.17M | $29.23M |
| Jun 26, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $3.72M | $28.39M |
| Jun 25, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $3.24M | $25.50M |
| Jun 24, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $2.49M | $23.69M |
| Jun 23, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $3.16M | $20.57M |
| Jun 22, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $2.21M | $22.50M |
| Jun 21, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $1.70M | $22.20M |
| Jun 20, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $1.25M | $23.17M |
| Jun 19, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $1.40M | $24.21M |
| Jun 18, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $2.04M | $23.90M |
| Jun 17, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $3.81M | $25.20M |
| Jun 16, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $1.45M | $23.96M |
| Jun 15, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $1.19M | $24.80M |
| Jun 14, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $2.51M | $24.75M |
| Jun 13, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $2.30M | $26.42M |
| Jun 12, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $3.13M | $27.79M |
| Jun 11, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $4.74M | $28.56M |
| Jun 10, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $3.27M | $28.16M |
| Jun 9, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $2.20M | $27.30M |
| Jun 8, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $2.29M | $27.46M |
| Jun 7, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $4.14M | $27.17M |
| Jun 6, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $3.61M | $27.14M |
| Jun 5, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $3.08M | $29.06M |
| Jun 4, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $4.78M | $29.68M |
| Jun 3, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $2.82M | $29.10M |
| Jun 2, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $1.84M | $29.00M |
| Jun 1, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $1.60M | $29.54M |
| May 31, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $3.42M | $29.48M |
| May 30, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $3.36M | $31.65M |
| May 29, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $5.03M | $31.30M |
| May 28, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $2.26M | $30.14M |
| May 27, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $3.62M | $30.20M |
| May 26, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $5.83M | $30.67M |
| May 25, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $6.45M | $30.50M |
| May 24, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $7.06M | $31.95M |
| May 23, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $6.17M | $32.49M |
| May 22, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $4.91M | $32.59M |
| May 21, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $2.83M | $32.04M |
| May 20, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $3.33M | $32.18M |
| May 19, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $3.24M | $31.58M |