LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04215 | $0.04576 | $0.03769 | $0.04107 | $728.50 | $1,629,790 |
| 2018-09-02 | $0.04108 | $0.04206 | $0.03952 | $0.04206 | $352.35 | $1,668,970 |
| 2018-09-03 | $0.04205 | $0.04211 | $0.03322 | $0.03601 | $2,018.01 | $1,428,956 |
| 2018-09-04 | $0.03601 | $0.04657 | $0.03300 | $0.04622 | $86,605.10 | $1,833,985 |
| 2018-09-05 | $0.04619 | $0.04687 | $0.03667 | $0.03667 | $87,889.10 | $1,454,982 |
| 2018-09-06 | $0.03642 | $0.04104 | $0.03392 | $0.03906 | $32,057.70 | $1,549,755 |
| 2018-09-07 | $0.03911 | $0.03935 | $0.03745 | $0.03817 | $8,875.80 | $1,514,634 |
| 2018-09-08 | $0.03817 | $0.03878 | $0.03296 | $0.03383 | $2,497.11 | $1,342,385 |
| 2018-09-09 | $0.03370 | $0.03751 | $0.03151 | $0.03642 | $30,492.50 | $1,445,011 |
| 2018-09-10 | $0.03644 | $0.03730 | $0.02992 | $0.03000 | $215.96 | $1,190,509 |
| 2018-09-11 | $0.03005 | $0.03085 | $0.02952 | $0.02983 | $346.92 | $1,183,672 |
| 2018-09-12 | $0.02983 | $0.03115 | $0.02891 | $0.03066 | $618.02 | $1,216,571 |
| 2018-09-13 | $0.03069 | $0.04326 | $0.02976 | $0.03505 | $62,768.10 | $1,390,637 |
| 2018-09-14 | $0.03411 | $0.04230 | $0.03240 | $0.03718 | $514,579 | $1,475,259 |
| 2018-09-15 | $0.03713 | $0.04019 | $0.03692 | $0.03846 | $22,066.80 | $1,526,093 |
| 2018-09-16 | $0.03855 | $0.03873 | $0.03234 | $0.03596 | $18,080.20 | $1,426,750 |
| 2018-09-17 | $0.03604 | $0.03953 | $0.03098 | $0.03100 | $9,256.64 | $1,230,142 |
| 2018-09-18 | $0.03178 | $0.03389 | $0.02958 | $0.03138 | $16,547.00 | $1,245,181 |
| 2018-09-19 | $0.03146 | $0.03254 | $0.03034 | $0.03153 | $12,449.80 | $1,276,984 |
| 2018-09-20 | $0.03160 | $0.03282 | $0.03028 | $0.03263 | $17,013.30 | $1,321,842 |
| 2018-09-21 | $0.03162 | $0.03362 | $0.02674 | $0.02732 | $62,027.70 | $1,106,583 |
| 2018-09-22 | $0.02625 | $0.02812 | $0.02621 | $0.02717 | $19,449.40 | $1,100,418 |
| 2018-09-23 | $0.02686 | $0.02732 | $0.02387 | $0.02600 | $36,017.70 | $1,053,235 |
| 2018-09-24 | $0.02594 | $0.02617 | $0.02191 | $0.02315 | $33,717.30 | $937,632 |
| 2018-09-25 | $0.02332 | $0.02497 | $0.02017 | $0.02232 | $21,439.60 | $904,242 |
| 2018-09-26 | $0.02254 | $0.02566 | $0.02150 | $0.02201 | $17,641.40 | $891,381 |
| 2018-09-27 | $0.02247 | $0.02279 | $0.01730 | $0.02157 | $59,350.60 | $873,599 |
| 2018-09-28 | $0.02157 | $0.02316 | $0.01882 | $0.02066 | $67,374.00 | $836,956 |
| 2018-09-29 | $0.02065 | $0.02151 | $0.02008 | $0.02071 | $919.57 | $838,710 |
| 2018-09-30 | $0.02069 | $0.02161 | $0.01892 | $0.02138 | $33,587.20 | $866,186 |