LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005187 | $0.005436 | $0.005142 | $0.005262 | $5.88 | $216,453 |
| 2019-02-02 | $0.005255 | $0.005370 | $0.005197 | $0.005312 | $47.35 | $218,550 |
| 2019-02-03 | $0.005311 | $0.005371 | $0.005151 | $0.005183 | $48.20 | $213,240 |
| 2019-02-04 | $0.005201 | $0.005524 | $0.004986 | $0.004995 | $241.16 | $205,507 |
| 2019-02-05 | $0.004981 | $0.005206 | $0.004861 | $0.005122 | $37.57 | $210,698 |
| 2019-02-06 | $0.005137 | $0.005274 | $0.004618 | $0.004755 | $1,060.69 | $195,596 |
| 2019-02-07 | $0.004755 | $0.005558 | $0.004747 | $0.005547 | $647.89 | $228,183 |
| 2019-02-08 | $0.005548 | $0.005957 | $0.004779 | $0.005483 | $466.43 | $225,568 |
| 2019-02-09 | $0.005477 | $0.006070 | $0.005105 | $0.005130 | $315.71 | $211,024 |
| 2019-02-10 | $0.005134 | $0.005533 | $0.005026 | $0.005327 | $88.80 | $219,130 |
| 2019-02-11 | $0.005323 | $0.005723 | $0.005173 | $0.005632 | $18.13 | $231,706 |
| 2019-02-12 | $0.005628 | $0.005628 | $0.004762 | $0.004777 | $500.31 | $196,525 |
| 2019-02-13 | $0.004776 | $0.01220 | $0.004750 | $0.01186 | $1,538.93 | $487,808 |
| 2019-02-14 | $0.01185 | $0.01197 | $0.005376 | $0.005587 | $91.69 | $229,845 |
| 2019-02-15 | $0.005594 | $0.005962 | $0.005327 | $0.005516 | $613.18 | $226,924 |
| 2019-02-16 | $0.005521 | $0.006148 | $0.004925 | $0.004926 | $776.70 | $202,661 |
| 2019-02-17 | $0.004926 | $0.005426 | $0.004918 | $0.005335 | $623.31 | $219,464 |
| 2019-02-18 | $0.005323 | $0.005795 | $0.005321 | $0.005753 | $672.04 | $236,670 |
| 2019-02-19 | $0.005754 | $0.005754 | $0.005754 | $0.005754 | $0 | $236,704 |
| 2019-02-20 | $0.005754 | $0.005754 | $0.005754 | $0.005754 | $0 | $236,704 |
| 2019-02-21 | $0.005754 | $0.006149 | $0.004649 | $0.004847 | $293.75 | $199,383 |
| 2019-02-22 | $0.004844 | $0.01129 | $0.004840 | $0.006751 | $1,960.66 | $277,721 |
| 2019-02-23 | $0.006739 | $0.007115 | $0.005120 | $0.007090 | $302.57 | $291,665 |
| 2019-02-24 | $0.007095 | $0.007323 | $0.005215 | $0.005223 | $88.37 | $214,868 |
| 2019-02-25 | $0.005232 | $0.006469 | $0.005073 | $0.005271 | $670.94 | $216,857 |
| 2019-02-26 | $0.005264 | $0.006404 | $0.004526 | $0.005286 | $2,503.46 | $217,470 |
| 2019-02-27 | $0.005290 | $0.005902 | $0.004317 | $0.004573 | $926.16 | $188,120 |
| 2019-02-28 | $0.004578 | $0.004658 | $0.004197 | $0.004277 | $117.42 | $175,966 |