LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02120 | $0.02187 | $0.01974 | $0.02103 | $27,454.30 | $851,992 |
| 2018-10-02 | $0.02091 | $0.02164 | $0.02028 | $0.02088 | $14,771.00 | $840,482 |
| 2018-10-03 | $0.02089 | $0.02108 | $0.01874 | $0.02058 | $11,143.70 | $828,610 |
| 2018-10-04 | $0.02054 | $0.02184 | $0.02031 | $0.02031 | $359,688 | $817,705 |
| 2018-10-05 | $0.02036 | $0.02136 | $0.01938 | $0.01977 | $494,650 | $795,684 |
| 2018-10-06 | $0.01981 | $0.02286 | $0.01977 | $0.02118 | $716,358 | $852,825 |
| 2018-10-07 | $0.02126 | $0.02168 | $0.02023 | $0.02132 | $485,599 | $858,091 |
| 2018-10-08 | $0.02141 | $0.02202 | $0.02066 | $0.02148 | $627,584 | $864,665 |
| 2018-10-09 | $0.02155 | $0.02290 | $0.02117 | $0.02256 | $171,469 | $908,079 |
| 2018-10-10 | $0.02247 | $0.02346 | $0.02151 | $0.02190 | $333,421 | $881,453 |
| 2018-10-11 | $0.02182 | $0.02204 | $0.01981 | $0.02076 | $234,759 | $837,933 |
| 2018-10-12 | $0.02072 | $0.02150 | $0.01995 | $0.02096 | $141,145 | $847,698 |
| 2018-10-13 | $0.02096 | $0.02152 | $0.02082 | $0.02101 | $115,452 | $849,591 |
| 2018-10-14 | $0.02100 | $0.02125 | $0.02027 | $0.02035 | $211,712 | $822,979 |
| 2018-10-15 | $0.02037 | $0.02301 | $0.02012 | $0.02093 | $137,667 | $846,485 |
| 2018-10-16 | $0.02091 | $0.02171 | $0.02065 | $0.02117 | $185,919 | $856,325 |
| 2018-10-17 | $0.02125 | $0.02156 | $0.02079 | $0.02145 | $159,635 | $867,504 |
| 2018-10-18 | $0.02154 | $0.02182 | $0.02143 | $0.02168 | $135,764 | $877,000 |
| 2018-10-19 | $0.02168 | $0.02270 | $0.02052 | $0.02155 | $105,506 | $871,459 |
| 2018-10-20 | $0.02160 | $0.02363 | $0.02140 | $0.02197 | $73,920.70 | $888,716 |
| 2018-10-21 | $0.02183 | $0.02300 | $0.02138 | $0.02220 | $58,931.90 | $897,699 |
| 2018-10-22 | $0.02208 | $0.03087 | $0.01356 | $0.02260 | $25,218.20 | $914,099 |
| 2018-10-23 | $0.02260 | $0.02399 | $0.02151 | $0.02391 | $24,704.50 | $966,866 |
| 2018-10-24 | $0.02380 | $0.02642 | $0.02380 | $0.02569 | $15,914.40 | $1,039,094 |
| 2018-10-25 | $0.02570 | $0.03042 | $0.02553 | $0.02885 | $9,413.61 | $1,166,605 |
| 2018-10-26 | $0.02899 | $0.03171 | $0.02771 | $0.03058 | $30,141.70 | $1,236,839 |
| 2018-10-27 | $0.03046 | $0.03640 | $0.02706 | $0.03249 | $46,729.30 | $1,314,139 |
| 2018-10-28 | $0.03266 | $0.03309 | $0.03225 | $0.03305 | $3,608.88 | $1,336,581 |
| 2018-10-29 | $0.03289 | $0.03303 | $0.02940 | $0.03023 | $5,038.14 | $1,222,647 |
| 2018-10-30 | $0.03024 | $0.03072 | $0.02821 | $0.03052 | $10,346.00 | $1,234,303 |
| 2018-10-31 | $0.03061 | $0.03070 | $0.02961 | $0.02986 | $517.53 | $1,207,792 |