LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003344 | $0.003344 | $0.003212 | $0.003212 | $30.28 | $132,939 |
| 2019-06-02 | $0.003212 | $0.003330 | $0.003210 | $0.003271 | $0 | $135,362 |
| 2019-06-03 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-04 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-05 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-06 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-07 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-08 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-09 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $135,362 |
| 2019-06-10 | $0.003271 | $0.003271 | $0.002793 | $0.002837 | $123.08 | $117,410 |
| 2019-06-11 | $0.002830 | $0.005925 | $0.002727 | $0.005881 | $39.81 | $243,381 |
| 2019-06-12 | $0.005878 | $0.006086 | $0.002938 | $0.003025 | $48.63 | $125,217 |
| 2019-06-13 | $0.003025 | $0.003035 | $0.002893 | $0.002902 | $111.93 | $120,088 |
| 2019-06-14 | $0.002901 | $0.002916 | $0.002868 | $0.002914 | $0 | $120,593 |
| 2019-06-15 | $0.002914 | $0.003029 | $0.002914 | $0.002985 | $29.17 | $123,523 |
| 2019-06-16 | $0.002985 | $0.003077 | $0.002901 | $0.002977 | $17.82 | $123,208 |
| 2019-06-17 | $0.002977 | $0.003020 | $0.002938 | $0.002956 | $0 | $122,355 |
| 2019-06-18 | $0.002957 | $0.003405 | $0.002874 | $0.003009 | $0 | $124,550 |
| 2019-06-19 | $0.003009 | $0.003056 | $0.002859 | $0.002876 | $0 | $119,036 |
| 2019-06-20 | $0.002870 | $0.002893 | $0.002821 | $0.002846 | $0 | $117,775 |
| 2019-06-21 | $0.002845 | $0.003002 | $0.002845 | $0.002980 | $0 | $123,351 |
| 2019-06-22 | $0.002982 | $0.003089 | $0.002839 | $0.002880 | $0 | $119,197 |
| 2019-06-23 | $0.002880 | $0.002947 | $0.002874 | $0.002889 | $0 | $119,566 |
| 2019-06-24 | $0.002889 | $0.002889 | $0.002889 | $0.002889 | $0 | $119,566 |
| 2019-06-25 | $0.002889 | $0.003315 | $0.002887 | $0.003283 | $0 | $135,872 |
| 2019-06-26 | $0.003283 | $0.003493 | $0.003163 | $0.003301 | $0 | $136,616 |
| 2019-06-27 | $0.003301 | $0.003332 | $0.002917 | $0.003053 | $0 | $126,370 |
| 2019-06-28 | $0.003053 | $0.003053 | $0.002561 | $0.002721 | $0 | $112,607 |
| 2019-06-29 | $0.002724 | $0.002817 | $0.002582 | $0.002817 | $0 | $116,608 |
| 2019-06-30 | $0.002818 | $0.002830 | $0.002565 | $0.002588 | $0 | $107,112 |