LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2978 | $0.3467 | $0.2920 | $0.3313 | $39,230.10 | $12,097,793 |
| 2018-03-02 | $0.3188 | $0.3475 | $0.3121 | $0.3306 | $26,817.30 | $12,073,106 |
| 2018-03-03 | $0.3303 | $0.3361 | $0.3005 | $0.3043 | $7,357.88 | $11,112,424 |
| 2018-03-04 | $0.3040 | $0.3179 | $0.2788 | $0.3016 | $18,597.50 | $11,014,958 |
| 2018-03-05 | $0.3016 | $0.3171 | $0.2799 | $0.2799 | $20,454.70 | $10,222,295 |
| 2018-03-06 | $0.2795 | $0.3015 | $0.2455 | $0.2475 | $42,303.40 | $9,036,625 |
| 2018-03-07 | $0.2475 | $0.2624 | $0.1621 | $0.2062 | $29,857.70 | $7,531,057 |
| 2018-03-08 | $0.2059 | $0.2102 | $0.1769 | $0.1906 | $21,300.40 | $6,961,666 |
| 2018-03-09 | $0.1899 | $0.2159 | $0.1825 | $0.1989 | $31,887.70 | $7,263,270 |
| 2018-03-10 | $0.1989 | $0.2058 | $0.1774 | $0.1921 | $13,192.50 | $7,015,275 |
| 2018-03-11 | $0.1923 | $0.1938 | $0.1481 | $0.1763 | $39,456.80 | $6,436,463 |
| 2018-03-12 | $0.1758 | $0.1880 | $0.1297 | $0.1490 | $42,896.70 | $5,439,847 |
| 2018-03-13 | $0.1483 | $0.1724 | $0.1314 | $0.1707 | $15,410.90 | $6,232,217 |
| 2018-03-14 | $0.1707 | $0.1802 | $0.1288 | $0.1402 | $19,282.10 | $5,119,766 |
| 2018-03-15 | $0.1299 | $0.3204 | $0.1217 | $0.1304 | $17,037.90 | $4,760,683 |
| 2018-03-16 | $0.1302 | $0.1763 | $0.1269 | $0.1630 | $18,242.70 | $5,953,109 |
| 2018-03-17 | $0.1632 | $0.1639 | $0.1232 | $0.1263 | $9,353.62 | $4,612,639 |
| 2018-03-18 | $0.1328 | $0.1408 | $0.1068 | $0.1151 | $22,816.60 | $4,201,445 |
| 2018-03-19 | $0.1146 | $0.1430 | $0.1093 | $0.1234 | $14,861.40 | $4,507,029 |
| 2018-03-20 | $0.1247 | $0.1247 | $0.09337 | $0.1101 | $36,879.20 | $4,021,411 |
| 2018-03-21 | $0.1104 | $0.1123 | $0.08937 | $0.1074 | $24,056.50 | $3,920,694 |
| 2018-03-22 | $0.1073 | $0.1082 | $0.09672 | $0.1018 | $7,521.44 | $3,719,150 |
| 2018-03-23 | $0.1018 | $0.1041 | $0.08109 | $0.09451 | $14,836.70 | $3,451,170 |
| 2018-03-24 | $0.09563 | $0.1014 | $0.08404 | $0.09286 | $13,300.40 | $3,391,035 |
| 2018-03-25 | $0.09164 | $0.09641 | $0.08419 | $0.09516 | $3,819.94 | $3,475,180 |
| 2018-03-26 | $0.09503 | $0.1226 | $0.08720 | $0.09769 | $15,132.70 | $3,567,556 |
| 2018-03-27 | $0.1023 | $0.1053 | $0.08872 | $0.09634 | $2,619.32 | $3,518,063 |
| 2018-03-28 | $0.09638 | $0.1068 | $0.09105 | $0.09501 | $4,914.73 | $3,469,483 |
| 2018-03-29 | $0.09516 | $0.1032 | $0.08029 | $0.08617 | $8,305.31 | $3,146,864 |
| 2018-03-30 | $0.08594 | $0.1056 | $0.08149 | $0.1054 | $8,259.10 | $3,847,365 |
| 2018-03-31 | $0.1053 | $0.1093 | $0.07845 | $0.09203 | $19,068.80 | $3,360,919 |