LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003933 | $0.004012 | $0.003572 | $0.003921 | $501.08 | $161,284 |
| 2019-04-02 | $0.003922 | $0.004959 | $0.003917 | $0.004619 | $1,072.84 | $190,033 |
| 2019-04-03 | $0.004620 | $0.004891 | $0.003267 | $0.003612 | $6,007.67 | $148,598 |
| 2019-04-04 | $0.003614 | $0.003684 | $0.003216 | $0.003303 | $2,453.46 | $135,895 |
| 2019-04-05 | $0.003310 | $0.003654 | $0.003303 | $0.003356 | $865.00 | $138,060 |
| 2019-04-06 | $0.003357 | $0.003652 | $0.003302 | $0.003529 | $343.64 | $145,193 |
| 2019-04-07 | $0.003529 | $0.003590 | $0.003349 | $0.003431 | $749.61 | $141,147 |
| 2019-04-08 | $0.003434 | $0.003594 | $0.003267 | $0.003351 | $694.42 | $137,848 |
| 2019-04-09 | $0.003351 | $0.003407 | $0.003228 | $0.003325 | $557.93 | $136,801 |
| 2019-04-10 | $0.003326 | $0.003503 | $0.003265 | $0.003359 | $99.45 | $138,177 |
| 2019-04-11 | $0.003358 | $0.003362 | $0.002993 | $0.003048 | $51.94 | $125,403 |
| 2019-04-12 | $0.003047 | $0.003116 | $0.002966 | $0.003082 | $67.81 | $126,800 |
| 2019-04-13 | $0.003082 | $0.003189 | $0.003074 | $0.003168 | $182.36 | $130,323 |
| 2019-04-14 | $0.003168 | $0.003188 | $0.003073 | $0.003178 | $837.59 | $130,736 |
| 2019-04-15 | $0.003178 | $0.003238 | $0.003066 | $0.003104 | $8.05 | $127,698 |
| 2019-04-16 | $0.003104 | $0.003118 | $0.003085 | $0.003110 | $0 | $127,950 |
| 2019-04-17 | $0.003110 | $0.003235 | $0.003110 | $0.003215 | $13.32 | $132,242 |
| 2019-04-18 | $0.003216 | $0.003310 | $0.003209 | $0.003302 | $0 | $135,853 |
| 2019-04-19 | $0.003302 | $0.003324 | $0.003295 | $0.003318 | $10.39 | $136,487 |
| 2019-04-20 | $0.003318 | $0.003521 | $0.003311 | $0.003493 | $361.60 | $143,684 |
| 2019-04-21 | $0.003493 | $0.003493 | $0.003192 | $0.003246 | $358.46 | $133,531 |
| 2019-04-22 | $0.003243 | $0.003319 | $0.003217 | $0.003282 | $94.15 | $135,843 |
| 2019-04-23 | $0.003278 | $0.003358 | $0.003216 | $0.003221 | $23.84 | $133,289 |
| 2019-04-24 | $0.003221 | $0.003229 | $0.003016 | $0.003021 | $0 | $125,027 |
| 2019-04-25 | $0.003021 | $0.003021 | $0.003021 | $0.003021 | $0 | $125,027 |
| 2019-04-26 | $0.003021 | $0.003021 | $0.002523 | $0.002578 | $681.05 | $106,713 |
| 2019-04-27 | $0.002579 | $0.002647 | $0.002562 | $0.002612 | $7.94 | $108,092 |
| 2019-04-28 | $0.002616 | $0.002653 | $0.002578 | $0.002588 | $21.46 | $107,091 |
| 2019-04-29 | $0.002583 | $0.002609 | $0.002509 | $0.002533 | $24.13 | $104,831 |
| 2019-04-30 | $0.002531 | $0.002621 | $0.002528 | $0.002587 | $0 | $107,080 |