LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01103 | $0.01120 | $0.009919 | $0.009929 | $2,616.97 | $403,718 |
| 2019-01-02 | $0.009956 | $0.01123 | $0.009956 | $0.01118 | $7,863.09 | $454,446 |
| 2019-01-03 | $0.01119 | $0.01128 | $0.01051 | $0.01074 | $3,177.00 | $436,634 |
| 2019-01-04 | $0.01079 | $0.01117 | $0.01064 | $0.01114 | $1,102.57 | $452,981 |
| 2019-01-05 | $0.01111 | $0.01133 | $0.01029 | $0.01078 | $2,583.61 | $438,195 |
| 2019-01-06 | $0.01078 | $0.01078 | $0.009845 | $0.01032 | $4,835.50 | $419,606 |
| 2019-01-07 | $0.01040 | $0.01064 | $0.008416 | $0.008451 | $10,794.49 | $343,616 |
| 2019-01-08 | $0.008385 | $0.009110 | $0.007613 | $0.007613 | $8,958.61 | $309,548 |
| 2019-01-09 | $0.007627 | $0.008949 | $0.007621 | $0.008151 | $10,684.59 | $331,399 |
| 2019-01-10 | $0.008157 | $0.008262 | $0.007182 | $0.007448 | $8,601.08 | $306,413 |
| 2019-01-11 | $0.007447 | $0.007510 | $0.007096 | $0.007361 | $3,600.43 | $302,825 |
| 2019-01-12 | $0.007354 | $0.007939 | $0.007301 | $0.007313 | $7,248.37 | $300,843 |
| 2019-01-13 | $0.007306 | $0.007421 | $0.005456 | $0.005833 | $9,771.82 | $239,950 |
| 2019-01-14 | $0.005836 | $0.006586 | $0.005686 | $0.006170 | $7,915.55 | $253,830 |
| 2019-01-15 | $0.006166 | $0.008501 | $0.006166 | $0.006796 | $9,347.15 | $279,582 |
| 2019-01-16 | $0.006788 | $0.007550 | $0.006298 | $0.006298 | $7,770.71 | $259,090 |
| 2019-01-17 | $0.006494 | $0.006537 | $0.005718 | $0.006388 | $2,484.51 | $262,783 |
| 2019-01-18 | $0.006385 | $0.006669 | $0.005817 | $0.006137 | $547.95 | $252,451 |
| 2019-01-19 | $0.006140 | $0.006445 | $0.006127 | $0.006445 | $180.46 | $265,147 |
| 2019-01-20 | $0.006439 | $0.007007 | $0.006160 | $0.006399 | $743.23 | $263,264 |
| 2019-01-21 | $0.006258 | $0.006569 | $0.006005 | $0.006559 | $693.95 | $269,838 |
| 2019-01-22 | $0.006562 | $0.006593 | $0.005680 | $0.005729 | $2,673.96 | $235,696 |
| 2019-01-23 | $0.005729 | $0.006362 | $0.005348 | $0.005414 | $2,736.11 | $222,745 |
| 2019-01-24 | $0.005414 | $0.005714 | $0.004785 | $0.005557 | $645.14 | $228,608 |
| 2019-01-25 | $0.005573 | $0.005773 | $0.005501 | $0.005691 | $303.49 | $234,136 |
| 2019-01-26 | $0.005691 | $0.005813 | $0.005567 | $0.005789 | $531.82 | $238,159 |
| 2019-01-27 | $0.005792 | $0.005996 | $0.005579 | $0.005579 | $140.84 | $229,529 |
| 2019-01-28 | $0.005584 | $0.005593 | $0.004425 | $0.004919 | $149.93 | $202,367 |
| 2019-01-29 | $0.004923 | $0.005487 | $0.004815 | $0.004875 | $29.11 | $200,569 |
| 2019-01-30 | $0.004878 | $0.005746 | $0.004856 | $0.005017 | $2.27 | $206,376 |
| 2019-01-31 | $0.005015 | $0.005736 | $0.005009 | $0.005181 | $188.06 | $213,122 |