LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03196 | $0.03263 | $0.02840 | $0.02840 | $893.34 | $1,037,034 |
| 2018-07-02 | $0.02842 | $0.04141 | $0.02756 | $0.03705 | $12,339.90 | $1,352,959 |
| 2018-07-03 | $0.03710 | $0.04866 | $0.03126 | $0.03405 | $11,518.70 | $1,243,449 |
| 2018-07-04 | $0.03405 | $0.03938 | $0.03092 | $0.03404 | $3,653.12 | $1,243,186 |
| 2018-07-05 | $0.03412 | $0.04381 | $0.03388 | $0.03635 | $2,203.84 | $1,327,349 |
| 2018-07-06 | $0.03634 | $0.04120 | $0.03366 | $0.04074 | $2,580.03 | $1,487,766 |
| 2018-07-07 | $0.04069 | $0.04092 | $0.03738 | $0.03988 | $861.65 | $1,456,485 |
| 2018-07-08 | $0.03986 | $0.04002 | $0.03545 | $0.03695 | $2,008.21 | $1,349,516 |
| 2018-07-09 | $0.03695 | $0.03764 | $0.03447 | $0.03455 | $949.58 | $1,261,737 |
| 2018-07-10 | $0.03453 | $0.03465 | $0.02865 | $0.03375 | $1,242.99 | $1,232,431 |
| 2018-07-11 | $0.03375 | $0.04289 | $0.03266 | $0.04156 | $3,253.78 | $1,517,525 |
| 2018-07-12 | $0.04279 | $0.08365 | $0.04168 | $0.05608 | $97,525.30 | $2,047,895 |
| 2018-07-13 | $0.07862 | $0.07862 | $0.04542 | $0.04787 | $59,004.10 | $1,748,016 |
| 2018-07-14 | $0.04739 | $0.05397 | $0.04269 | $0.05240 | $54,764.30 | $1,913,637 |
| 2018-07-15 | $0.05238 | $0.05348 | $0.04863 | $0.04925 | $3,318.78 | $1,798,338 |
| 2018-07-16 | $0.04930 | $0.05581 | $0.04688 | $0.05581 | $5,129.65 | $2,038,050 |
| 2018-07-17 | $0.05568 | $0.07437 | $0.05215 | $0.06784 | $28,554.20 | $2,477,462 |
| 2018-07-18 | $0.06782 | $0.07625 | $0.06359 | $0.07230 | $9,609.28 | $2,640,413 |
| 2018-07-19 | $0.07227 | $0.07958 | $0.06740 | $0.07822 | $9,224.90 | $2,856,549 |
| 2018-07-20 | $0.07827 | $0.09857 | $0.07679 | $0.08747 | $13,178.50 | $3,194,283 |
| 2018-07-21 | $0.08746 | $0.09937 | $0.08618 | $0.09810 | $15,171.20 | $3,582,558 |
| 2018-07-22 | $0.09808 | $0.09986 | $0.09151 | $0.09572 | $9,068.27 | $3,495,440 |
| 2018-07-23 | $0.09562 | $0.1240 | $0.09562 | $0.1098 | $70,781.70 | $4,011,149 |
| 2018-07-24 | $0.1099 | $0.1142 | $0.1064 | $0.1142 | $23,006.50 | $4,171,427 |
| 2018-07-25 | $0.1129 | $0.1222 | $0.1091 | $0.1198 | $14,590.00 | $4,373,336 |
| 2018-07-26 | $0.1197 | $0.1206 | $0.1035 | $0.1046 | $14,540.60 | $3,818,699 |
| 2018-07-27 | $0.1045 | $0.1369 | $0.1040 | $0.1233 | $39,564.20 | $4,503,450 |
| 2018-07-28 | $0.1236 | $0.1316 | $0.1227 | $0.1313 | $6,677.06 | $4,796,617 |
| 2018-07-29 | $0.1319 | $0.1530 | $0.1319 | $0.1388 | $34,696.00 | $5,066,888 |
| 2018-07-30 | $0.1388 | $0.1522 | $0.1355 | $0.1390 | $13,547.60 | $5,075,944 |
| 2018-07-31 | $0.1388 | $0.1388 | $0.1235 | $0.1235 | $8,638.79 | $4,508,380 |