LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004274 | $0.004454 | $0.004148 | $0.004375 | $228.73 | $179,980 |
| 2019-03-02 | $0.004368 | $0.004560 | $0.003123 | $0.004517 | $448.80 | $185,812 |
| 2019-03-03 | $0.004512 | $0.004586 | $0.003721 | $0.004542 | $1,497.48 | $186,833 |
| 2019-03-04 | $0.004547 | $0.004566 | $0.004072 | $0.004363 | $2,318.12 | $179,502 |
| 2019-03-05 | $0.004367 | $0.004368 | $0.003765 | $0.003865 | $2,714.81 | $158,997 |
| 2019-03-06 | $0.003871 | $0.003934 | $0.003119 | $0.003320 | $6,707.09 | $136,581 |
| 2019-03-07 | $0.003381 | $0.003530 | $0.003052 | $0.003481 | $4,273.96 | $143,214 |
| 2019-03-08 | $0.003485 | $0.003491 | $0.002817 | $0.003297 | $4,228.34 | $135,625 |
| 2019-03-09 | $0.003294 | $0.003668 | $0.003145 | $0.003384 | $833.67 | $139,195 |
| 2019-03-10 | $0.003388 | $0.003810 | $0.003234 | $0.003278 | $531.34 | $134,853 |
| 2019-03-11 | $0.003280 | $0.003356 | $0.002844 | $0.003231 | $1,536.29 | $132,934 |
| 2019-03-12 | $0.003233 | $0.004084 | $0.002900 | $0.003791 | $6,242.41 | $155,949 |
| 2019-03-13 | $0.003797 | $0.004048 | $0.003751 | $0.003995 | $177.56 | $164,331 |
| 2019-03-14 | $0.003993 | $0.004023 | $0.003293 | $0.003686 | $1,009.10 | $151,630 |
| 2019-03-15 | $0.003683 | $0.003915 | $0.003482 | $0.003758 | $1,885.77 | $154,597 |
| 2019-03-16 | $0.003760 | $0.004286 | $0.003538 | $0.003647 | $85.30 | $150,025 |
| 2019-03-17 | $0.003644 | $0.004845 | $0.003486 | $0.004222 | $1,099.54 | $173,695 |
| 2019-03-18 | $0.004226 | $0.004279 | $0.003146 | $0.003305 | $5,300.58 | $135,969 |
| 2019-03-19 | $0.003303 | $0.003377 | $0.002812 | $0.003192 | $916.04 | $131,299 |
| 2019-03-20 | $0.003192 | $0.003474 | $0.003044 | $0.003179 | $136.74 | $130,772 |
| 2019-03-21 | $0.003184 | $0.003406 | $0.003028 | $0.003149 | $55.98 | $129,529 |
| 2019-03-22 | $0.003144 | $0.003343 | $0.003078 | $0.003296 | $809.28 | $135,573 |
| 2019-03-23 | $0.003294 | $0.003394 | $0.003281 | $0.003374 | $116.58 | $138,814 |
| 2019-03-24 | $0.003322 | $0.006984 | $0.003263 | $0.006984 | $143.76 | $287,300 |
| 2019-03-25 | $0.006991 | $0.009332 | $0.003139 | $0.003232 | $884.32 | $132,950 |
| 2019-03-26 | $0.003222 | $0.003304 | $0.003166 | $0.003304 | $233.12 | $135,903 |
| 2019-03-27 | $0.003310 | $0.004848 | $0.003304 | $0.003924 | $118.15 | $161,436 |
| 2019-03-28 | $0.003924 | $0.005811 | $0.003606 | $0.003633 | $7,078.24 | $149,458 |
| 2019-03-29 | $0.003633 | $0.004341 | $0.003536 | $0.003971 | $819.24 | $163,370 |
| 2019-03-30 | $0.003966 | $0.004524 | $0.003867 | $0.004087 | $3,563.78 | $168,109 |
| 2019-03-31 | $0.004087 | $0.004089 | $0.003878 | $0.003934 | $382.82 | $161,851 |