LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002587 | $0.002587 | $0.002587 | $0.002587 | $0 | $107,080 |
| 2019-05-02 | $0.002587 | $0.002667 | $0.002587 | $0.002645 | $38.75 | $109,459 |
| 2019-05-03 | $0.002645 | $0.002759 | $0.002632 | $0.002647 | $11.66 | $109,545 |
| 2019-05-04 | $0.002647 | $0.002771 | $0.002501 | $0.002544 | $189.14 | $105,302 |
| 2019-05-05 | $0.002545 | $0.002569 | $0.002490 | $0.002540 | $9.83 | $105,126 |
| 2019-05-06 | $0.002541 | $0.002683 | $0.002287 | $0.002289 | $49.55 | $94,755.39 |
| 2019-05-07 | $0.002291 | $0.002580 | $0.002285 | $0.002506 | $170.02 | $103,728 |
| 2019-05-08 | $0.002501 | $0.002567 | $0.002451 | $0.002534 | $18.92 | $104,862 |
| 2019-05-09 | $0.002538 | $0.002563 | $0.002415 | $0.002445 | $8.43 | $101,196 |
| 2019-05-10 | $0.002438 | $0.002524 | $0.002414 | $0.002469 | $8.57 | $102,198 |
| 2019-05-11 | $0.002474 | $0.002837 | $0.002465 | $0.002748 | $19.59 | $113,741 |
| 2019-05-12 | $0.002737 | $0.002779 | $0.002534 | $0.002592 | $59.49 | $107,256 |
| 2019-05-13 | $0.002592 | $0.002834 | $0.002566 | $0.002743 | $8.72 | $113,512 |
| 2019-05-14 | $0.002742 | $0.002957 | $0.002724 | $0.002940 | $33.85 | $121,678 |
| 2019-05-15 | $0.002941 | $0.003324 | $0.002935 | $0.003323 | $25.00 | $137,537 |
| 2019-05-16 | $0.003316 | $0.003563 | $0.003181 | $0.003350 | $128.13 | $138,661 |
| 2019-05-17 | $0.003347 | $0.003389 | $0.002989 | $0.002989 | $0 | $123,724 |
| 2019-05-18 | $0.002989 | $0.003122 | $0.002985 | $0.002998 | $18.13 | $124,091 |
| 2019-05-19 | $0.002996 | $0.003253 | $0.002990 | $0.003237 | $173.77 | $133,956 |
| 2019-05-20 | $0.003235 | $0.003235 | $0.003002 | $0.003144 | $64.06 | $130,114 |
| 2019-05-21 | $0.003146 | $0.003179 | $0.003098 | $0.003157 | $0 | $130,676 |
| 2019-05-22 | $0.003157 | $0.003343 | $0.003157 | $0.003314 | $740.26 | $137,145 |
| 2019-05-23 | $0.003314 | $0.003477 | $0.003249 | $0.003438 | $206.69 | $142,276 |
| 2019-05-24 | $0.003449 | $0.003554 | $0.003416 | $0.003491 | $7.66 | $144,466 |
| 2019-05-25 | $0.003491 | $0.003648 | $0.003491 | $0.003564 | $159.18 | $147,518 |
| 2019-05-26 | $0.003564 | $0.003575 | $0.003164 | $0.003386 | $1,271.66 | $140,152 |
| 2019-05-27 | $0.003391 | $0.003489 | $0.003350 | $0.003440 | $7.98 | $142,391 |
| 2019-05-28 | $0.003438 | $0.003438 | $0.003313 | $0.003325 | $236.33 | $137,626 |
| 2019-05-29 | $0.003345 | $0.003368 | $0.003221 | $0.003344 | $0 | $138,407 |
| 2019-05-30 | $0.003344 | $0.003344 | $0.003344 | $0.003344 | $0 | $138,407 |
| 2019-05-31 | $0.003344 | $0.003344 | $0.003344 | $0.003344 | $0 | $138,407 |