LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08134 | $0.08449 | $0.07891 | $0.08298 | $5,232.78 | $3,030,134 |
| 2018-06-02 | $0.08295 | $0.08917 | $0.08179 | $0.08902 | $11,048.30 | $3,250,824 |
| 2018-06-03 | $0.08897 | $0.09389 | $0.08703 | $0.08722 | $1,769.59 | $3,185,018 |
| 2018-06-04 | $0.08765 | $0.09292 | $0.07966 | $0.08622 | $13,837.30 | $3,148,635 |
| 2018-06-05 | $0.08624 | $0.08861 | $0.08070 | $0.08703 | $4,750.12 | $3,178,105 |
| 2018-06-06 | $0.08695 | $0.09389 | $0.07236 | $0.08584 | $14,575.50 | $3,134,623 |
| 2018-06-07 | $0.08588 | $0.08639 | $0.06794 | $0.06896 | $17,117.80 | $2,518,117 |
| 2018-06-08 | $0.07183 | $0.07296 | $0.05444 | $0.05725 | $14,311.20 | $2,090,793 |
| 2018-06-09 | $0.05724 | $0.06209 | $0.04090 | $0.05584 | $10,470.50 | $2,039,054 |
| 2018-06-10 | $0.05592 | $0.05592 | $0.03343 | $0.04118 | $7,120.20 | $1,503,984 |
| 2018-06-11 | $0.04125 | $0.06089 | $0.04107 | $0.04745 | $4,019.05 | $1,732,755 |
| 2018-06-12 | $0.04744 | $0.05777 | $0.04670 | $0.04734 | $3,329.25 | $1,728,643 |
| 2018-06-13 | $0.04746 | $0.07097 | $0.04432 | $0.05648 | $6,726.18 | $2,062,565 |
| 2018-06-14 | $0.05648 | $0.07281 | $0.05370 | $0.06419 | $9,885.01 | $2,344,196 |
| 2018-06-15 | $0.06410 | $0.06857 | $0.05888 | $0.06355 | $2,427.40 | $2,320,784 |
| 2018-06-16 | $0.06334 | $0.06396 | $0.05204 | $0.05212 | $495.30 | $1,903,207 |
| 2018-06-17 | $0.05220 | $0.06491 | $0.04894 | $0.06321 | $1,168.12 | $2,308,277 |
| 2018-06-18 | $0.06302 | $0.06328 | $0.05701 | $0.05998 | $905.03 | $2,190,484 |
| 2018-06-19 | $0.05995 | $0.07164 | $0.05931 | $0.07163 | $1,241.47 | $2,615,737 |
| 2018-06-20 | $0.07167 | $0.07314 | $0.06401 | $0.07039 | $2,138.03 | $2,570,656 |
| 2018-06-21 | $0.07040 | $0.07097 | $0.04832 | $0.04978 | $26,505.30 | $1,817,736 |
| 2018-06-22 | $0.04973 | $0.04976 | $0.03794 | $0.03805 | $6,468.03 | $1,389,638 |
| 2018-06-23 | $0.03807 | $0.04093 | $0.03383 | $0.03515 | $5,465.75 | $1,283,630 |
| 2018-06-24 | $0.03514 | $0.03594 | $0.02944 | $0.03510 | $5,403.58 | $1,281,727 |
| 2018-06-25 | $0.03500 | $0.03598 | $0.02905 | $0.03188 | $4,766.97 | $1,164,267 |
| 2018-06-26 | $0.03271 | $0.03476 | $0.02563 | $0.02800 | $10,106.40 | $1,022,445 |
| 2018-06-27 | $0.02795 | $0.03603 | $0.02519 | $0.03120 | $7,671.68 | $1,139,321 |
| 2018-06-28 | $0.03014 | $0.03344 | $0.02622 | $0.02637 | $2,748.96 | $963,081 |
| 2018-06-29 | $0.02639 | $0.03106 | $0.02639 | $0.02830 | $2,552.93 | $1,033,430 |
| 2018-06-30 | $0.02833 | $0.03164 | $0.02772 | $0.03019 | $1,833.30 | $1,102,379 |