LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1649 | $0.1757 | $0.1423 | $0.1505 | $15,090.60 | $5,495,136 |
| 2018-05-02 | $0.1502 | $0.1627 | $0.1438 | $0.1474 | $12,102.50 | $5,380,980 |
| 2018-05-03 | $0.1474 | $0.1672 | $0.1415 | $0.1473 | $12,770.30 | $5,379,191 |
| 2018-05-04 | $0.1471 | $0.1612 | $0.1408 | $0.1459 | $38,589.80 | $5,328,430 |
| 2018-05-05 | $0.1478 | $0.1531 | $0.1353 | $0.1498 | $15,075.40 | $5,471,034 |
| 2018-05-06 | $0.1499 | $0.1546 | $0.1348 | $0.1447 | $9,406.89 | $5,285,960 |
| 2018-05-07 | $0.1448 | $0.1452 | $0.1270 | $0.1298 | $4,929.02 | $4,739,868 |
| 2018-05-08 | $0.1303 | $0.1417 | $0.1263 | $0.1308 | $5,389.26 | $4,776,532 |
| 2018-05-09 | $0.1306 | $0.1428 | $0.1199 | $0.1372 | $4,388.92 | $5,008,860 |
| 2018-05-10 | $0.1372 | $0.1383 | $0.1224 | $0.1264 | $4,647.15 | $4,617,204 |
| 2018-05-11 | $0.1266 | $0.1298 | $0.1126 | $0.1286 | $3,869.56 | $4,696,156 |
| 2018-05-12 | $0.1283 | $0.1367 | $0.1095 | $0.1354 | $4,204.76 | $4,945,173 |
| 2018-05-13 | $0.1352 | $0.1352 | $0.1019 | $0.1205 | $40,246.90 | $4,399,264 |
| 2018-05-14 | $0.1204 | $0.1383 | $0.1104 | $0.1306 | $15,936.70 | $4,770,251 |
| 2018-05-15 | $0.1304 | $0.1396 | $0.1291 | $0.1297 | $12,496.70 | $4,735,121 |
| 2018-05-16 | $0.1297 | $0.1312 | $0.1076 | $0.1219 | $13,765.90 | $4,452,178 |
| 2018-05-17 | $0.1220 | $0.1301 | $0.1086 | $0.1095 | $10,949.20 | $3,999,829 |
| 2018-05-18 | $0.1096 | $0.1239 | $0.1076 | $0.1104 | $5,963.84 | $4,032,074 |
| 2018-05-19 | $0.1102 | $0.1243 | $0.1099 | $0.1165 | $3,207.56 | $4,252,936 |
| 2018-05-20 | $0.1163 | $0.1278 | $0.1154 | $0.1193 | $4,076.55 | $4,355,186 |
| 2018-05-21 | $0.1194 | $0.1197 | $0.1118 | $0.1123 | $975.84 | $4,102,700 |
| 2018-05-22 | $0.1122 | $0.1171 | $0.1006 | $0.1006 | $14,397.00 | $3,674,708 |
| 2018-05-23 | $0.1005 | $0.1078 | $0.08984 | $0.09793 | $5,093.63 | $3,576,270 |
| 2018-05-24 | $0.09814 | $0.1012 | $0.09016 | $0.09608 | $9,575.51 | $3,508,729 |
| 2018-05-25 | $0.09609 | $0.1025 | $0.09214 | $0.09557 | $2,361.90 | $3,490,218 |
| 2018-05-26 | $0.09550 | $0.1101 | $0.08082 | $0.1039 | $25,090.60 | $3,794,962 |
| 2018-05-27 | $0.1043 | $0.1076 | $0.09197 | $0.09909 | $9,266.01 | $3,618,667 |
| 2018-05-28 | $0.09911 | $0.1035 | $0.06950 | $0.08478 | $14,310.40 | $3,096,042 |
| 2018-05-29 | $0.08467 | $0.08908 | $0.06572 | $0.08539 | $20,737.60 | $3,118,318 |
| 2018-05-30 | $0.08545 | $0.08598 | $0.07397 | $0.08116 | $4,862.59 | $2,963,883 |
| 2018-05-31 | $0.08113 | $0.08503 | $0.07693 | $0.08121 | $11,783.40 | $2,965,647 |