LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08828 | $0.08967 | $0.07663 | $0.08210 | $2,258.55 | $2,998,305 |
| 2018-04-02 | $0.08244 | $0.09153 | $0.08080 | $0.08406 | $5,221.47 | $3,069,555 |
| 2018-04-03 | $0.08413 | $0.09354 | $0.08012 | $0.09298 | $14,168.80 | $3,395,549 |
| 2018-04-04 | $0.09304 | $0.09311 | $0.08404 | $0.08480 | $3,240.45 | $3,096,798 |
| 2018-04-05 | $0.08474 | $0.08533 | $0.07331 | $0.07724 | $4,083.76 | $2,820,681 |
| 2018-04-06 | $0.07688 | $0.08022 | $0.07139 | $0.07262 | $751.42 | $2,652,117 |
| 2018-04-07 | $0.07267 | $0.08000 | $0.07019 | $0.07415 | $4,266.19 | $2,707,829 |
| 2018-04-08 | $0.07414 | $0.08733 | $0.07315 | $0.07916 | $4,433.22 | $2,890,755 |
| 2018-04-09 | $0.07932 | $0.09960 | $0.07825 | $0.09223 | $10,188.60 | $3,368,025 |
| 2018-04-10 | $0.08463 | $0.1032 | $0.07923 | $0.1019 | $14,949.60 | $3,722,985 |
| 2018-04-11 | $0.1021 | $0.1053 | $0.09781 | $0.1029 | $4,401.00 | $3,758,992 |
| 2018-04-12 | $0.1026 | $0.1130 | $0.09721 | $0.1126 | $9,488.30 | $4,111,537 |
| 2018-04-13 | $0.1128 | $0.1138 | $0.09897 | $0.1021 | $3,568.44 | $3,728,645 |
| 2018-04-14 | $0.1021 | $0.1120 | $0.1015 | $0.1026 | $1,322.67 | $3,746,502 |
| 2018-04-15 | $0.1027 | $0.1084 | $0.09967 | $0.1077 | $10,964.90 | $3,932,818 |
| 2018-04-16 | $0.1078 | $0.1084 | $0.09579 | $0.09775 | $7,324.29 | $3,569,612 |
| 2018-04-17 | $0.09778 | $0.1295 | $0.09737 | $0.1171 | $13,099.30 | $4,274,920 |
| 2018-04-18 | $0.1172 | $0.1197 | $0.09955 | $0.1195 | $22,301.80 | $4,362,928 |
| 2018-04-19 | $0.1196 | $0.1256 | $0.1179 | $0.1253 | $10,136.00 | $4,576,815 |
| 2018-04-20 | $0.1254 | $0.1423 | $0.1189 | $0.1336 | $5,281.42 | $4,879,696 |
| 2018-04-21 | $0.1334 | $0.1440 | $0.1219 | $0.1407 | $14,720.00 | $5,136,309 |
| 2018-04-22 | $0.1376 | $0.1732 | $0.1346 | $0.1557 | $18,703.70 | $5,684,080 |
| 2018-04-23 | $0.1556 | $0.1710 | $0.1488 | $0.1674 | $45,434.20 | $6,114,629 |
| 2018-04-24 | $0.1675 | $0.2334 | $0.1650 | $0.2274 | $80,016.00 | $8,303,123 |
| 2018-04-25 | $0.2265 | $0.2681 | $0.1818 | $0.1980 | $58,409.60 | $7,229,600 |
| 2018-04-26 | $0.1997 | $0.2049 | $0.1813 | $0.1960 | $23,687.20 | $7,156,344 |
| 2018-04-27 | $0.1963 | $0.1963 | $0.1681 | $0.1747 | $20,477.30 | $6,380,152 |
| 2018-04-28 | $0.1741 | $0.1843 | $0.1551 | $0.1755 | $21,082.10 | $6,409,659 |
| 2018-04-29 | $0.1729 | $0.1770 | $0.1404 | $0.1729 | $19,577.90 | $6,315,113 |
| 2018-04-30 | $0.1729 | $0.1826 | $0.1582 | $0.1646 | $8,485.56 | $6,009,931 |