LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02999 | $0.03087 | $0.02888 | $0.02955 | $41,619.60 | $1,195,142 |
| 2018-11-02 | $0.02943 | $0.02955 | $0.02774 | $0.02852 | $105,754 | $1,153,464 |
| 2018-11-03 | $0.02871 | $0.02902 | $0.02775 | $0.02807 | $153,718 | $1,135,200 |
| 2018-11-04 | $0.02838 | $0.03051 | $0.02795 | $0.03028 | $172,524 | $1,224,831 |
| 2018-11-05 | $0.03030 | $0.03129 | $0.02620 | $0.02729 | $12,397.20 | $1,103,763 |
| 2018-11-06 | $0.02750 | $0.03465 | $0.005892 | $0.02777 | $30,799.00 | $1,125,554 |
| 2018-11-07 | $0.02793 | $0.02893 | $0.02614 | $0.02624 | $88,604.10 | $1,061,419 |
| 2018-11-08 | $0.02623 | $0.02925 | $0.02599 | $0.02652 | $114,353 | $1,072,472 |
| 2018-11-09 | $0.02652 | $0.02666 | $0.02395 | $0.02395 | $13,874.60 | $968,823 |
| 2018-11-10 | $0.02395 | $0.02477 | $0.02283 | $0.02300 | $2,649.96 | $930,131 |
| 2018-11-11 | $0.02305 | $0.02444 | $0.02283 | $0.02416 | $6,406.87 | $976,964 |
| 2018-11-12 | $0.02445 | $0.02445 | $0.02371 | $0.02387 | $3,186.61 | $965,264 |
| 2018-11-13 | $0.02377 | $0.02432 | $0.02363 | $0.02425 | $6,238.01 | $980,904 |
| 2018-11-14 | $0.02418 | $0.02424 | $0.01952 | $0.02023 | $1,297.38 | $818,191 |
| 2018-11-15 | $0.02033 | $0.02176 | $0.01942 | $0.02051 | $7,704.69 | $829,693 |
| 2018-11-16 | $0.02051 | $0.02178 | $0.02041 | $0.02174 | $3,840.44 | $879,431 |
| 2018-11-17 | $0.02179 | $0.02181 | $0.01858 | $0.02050 | $2,053.21 | $828,981 |
| 2018-11-18 | $0.02056 | $0.02087 | $0.02014 | $0.02050 | $3,162.84 | $828,977 |
| 2018-11-19 | $0.02051 | $0.02051 | $0.01554 | $0.01752 | $1,470.79 | $712,402 |
| 2018-11-20 | $0.01742 | $0.01847 | $0.01277 | $0.01462 | $1,147.65 | $594,615 |
| 2018-11-21 | $0.01455 | $0.01559 | $0.01303 | $0.01523 | $4,886.21 | $619,047 |
| 2018-11-22 | $0.01517 | $0.01659 | $0.01368 | $0.01383 | $3,868.77 | $562,396 |
| 2018-11-23 | $0.01376 | $0.01399 | $0.01309 | $0.01379 | $2,374.57 | $560,628 |
| 2018-11-24 | $0.01378 | $0.01390 | $0.01152 | $0.01179 | $1,715.42 | $479,540 |
| 2018-11-25 | $0.01183 | $0.01339 | $0.01083 | $0.01295 | $1,877.37 | $526,445 |
| 2018-11-26 | $0.01297 | $0.01320 | $0.01166 | $0.01207 | $2,066.42 | $490,917 |
| 2018-11-27 | $0.01217 | $0.05061 | $0.01155 | $0.03158 | $5,317.78 | $1,283,837 |
| 2018-11-28 | $0.03155 | $0.03155 | $0.01416 | $0.01453 | $1,929.45 | $590,882 |
| 2018-11-29 | $0.01463 | $0.01465 | $0.01315 | $0.01395 | $986.10 | $567,055 |
| 2018-11-30 | $0.01372 | $0.01454 | $0.01289 | $0.01331 | $987.20 | $541,286 |