LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1235 | $0.1316 | $0.1155 | $0.1316 | $30,425.90 | $4,805,601 |
| 2018-08-02 | $0.1317 | $0.1329 | $0.1206 | $0.1216 | $18,091.00 | $4,441,406 |
| 2018-08-03 | $0.1216 | $0.1216 | $0.1142 | $0.1210 | $12,211.60 | $4,418,144 |
| 2018-08-04 | $0.1212 | $0.1264 | $0.1098 | $0.1099 | $5,903.88 | $4,012,975 |
| 2018-08-05 | $0.1099 | $0.1101 | $0.09097 | $0.09288 | $8,183.16 | $3,391,937 |
| 2018-08-06 | $0.09299 | $0.09372 | $0.06877 | $0.06913 | $8,341.25 | $2,524,446 |
| 2018-08-07 | $0.06910 | $0.07048 | $0.05232 | $0.05293 | $8,033.26 | $1,932,838 |
| 2018-08-08 | $0.05282 | $0.05927 | $0.05016 | $0.05149 | $14,421.60 | $1,880,241 |
| 2018-08-09 | $0.05160 | $0.05443 | $0.05126 | $0.05383 | $7,131.83 | $1,965,595 |
| 2018-08-10 | $0.05377 | $0.05814 | $0.05205 | $0.05675 | $1,437.15 | $2,072,563 |
| 2018-08-11 | $0.05670 | $0.05677 | $0.04481 | $0.04657 | $10,773.30 | $1,700,532 |
| 2018-08-12 | $0.04642 | $0.04713 | $0.04574 | $0.04629 | $432.56 | $1,690,266 |
| 2018-08-13 | $0.04633 | $0.04835 | $0.04208 | $0.04233 | $5,074.85 | $1,545,947 |
| 2018-08-14 | $0.04231 | $0.04296 | $0.03816 | $0.04214 | $5,141.01 | $1,538,961 |
| 2018-08-15 | $0.04217 | $0.04263 | $0.03680 | $0.03693 | $9,196.39 | $1,348,577 |
| 2018-08-16 | $0.03688 | $0.03955 | $0.03524 | $0.03546 | $5,006.94 | $1,294,826 |
| 2018-08-17 | $0.03546 | $0.03685 | $0.02903 | $0.03193 | $21,506.20 | $1,166,027 |
| 2018-08-18 | $0.03201 | $0.03443 | $0.03058 | $0.03106 | $8,955.51 | $1,134,088 |
| 2018-08-19 | $0.03107 | $0.04567 | $0.03020 | $0.03410 | $10,131.80 | $1,245,176 |
| 2018-08-20 | $0.03407 | $0.03537 | $0.03312 | $0.03350 | $11,794.20 | $1,329,435 |
| 2018-08-21 | $0.03287 | $0.03614 | $0.03270 | $0.03614 | $6,900.57 | $1,433,815 |
| 2018-08-22 | $0.03611 | $0.05016 | $0.03584 | $0.04229 | $32,044.80 | $1,677,928 |
| 2018-08-23 | $0.04230 | $0.04967 | $0.04222 | $0.04300 | $7,489.10 | $1,706,255 |
| 2018-08-24 | $0.04304 | $0.05191 | $0.03380 | $0.04602 | $72,771.40 | $1,826,015 |
| 2018-08-25 | $0.04533 | $0.05535 | $0.03916 | $0.04155 | $183,341 | $1,648,752 |
| 2018-08-26 | $0.04164 | $0.04533 | $0.04000 | $0.04258 | $7,794.68 | $1,689,352 |
| 2018-08-27 | $0.04258 | $0.04482 | $0.03380 | $0.04461 | $1,763.16 | $1,770,004 |
| 2018-08-28 | $0.04454 | $0.05174 | $0.03466 | $0.03953 | $7,213.40 | $1,568,394 |
| 2018-08-29 | $0.03956 | $0.04203 | $0.03819 | $0.03990 | $2,510.90 | $1,583,420 |
| 2018-08-30 | $0.03993 | $0.04963 | $0.03584 | $0.04086 | $888.36 | $1,621,437 |
| 2018-08-31 | $0.04090 | $0.04245 | $0.03442 | $0.04218 | $2,166.88 | $1,673,601 |