LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002588 | $0.002588 | $0.002223 | $0.002351 | $0 | $97,289.97 |
| 2019-07-02 | $0.002350 | $0.002381 | $0.002219 | $0.002285 | $0 | $94,575.80 |
| 2019-07-03 | $0.002285 | $0.002285 | $0.002285 | $0.002285 | $0 | $94,575.80 |
| 2019-07-04 | $0.002285 | $0.002285 | $0.002285 | $0.002285 | $0 | $94,575.80 |
| 2019-07-05 | $0.002285 | $0.002285 | $0.002285 | $0.002285 | $0 | $94,575.80 |
| 2019-07-06 | $0.002285 | $0.002285 | $0.002162 | $0.002170 | $0 | $89,821.71 |
| 2019-07-07 | $0.002171 | $0.002310 | $0.002171 | $0.002294 | $0 | $94,925.48 |
| 2019-07-08 | $0.002296 | $0.002327 | $0.002276 | $0.002325 | $0 | $96,218.17 |
| 2019-07-09 | $0.002325 | $0.002357 | $0.002273 | $0.002299 | $0 | $95,138.36 |
| 2019-07-10 | $0.002300 | $0.002336 | $0.002286 | $0.002292 | $0 | $94,875.98 |
| 2019-07-11 | $0.002292 | $0.002292 | $0.002292 | $0.002292 | $0 | $94,875.98 |
| 2019-07-12 | $0.002292 | $0.002292 | $0.002292 | $0.002292 | $0 | $94,875.98 |
| 2019-07-13 | $0.002292 | $0.002292 | $0.001936 | $0.001988 | $0 | $82,296.80 |
| 2019-07-14 | $0.001988 | $0.001991 | $0.001701 | $0.001707 | $0 | $70,651.94 |
| 2019-07-15 | $0.001707 | $0.001744 | $0.001610 | $0.001744 | $0 | $72,173.46 |
| 2019-07-16 | $0.001744 | $0.001751 | $0.001453 | $0.001468 | $0 | $60,775.61 |
| 2019-07-17 | $0.001467 | $0.001491 | $0.001459 | $0.001480 | $0 | $61,264.49 |
| 2019-07-18 | $0.001480 | $0.001629 | $0.001480 | $0.001613 | $0 | $66,778.19 |
| 2019-07-19 | $0.001613 | $0.001619 | $0.001535 | $0.001557 | $0 | $64,451.92 |
| 2019-07-20 | $0.001557 | $0.001670 | $0.001557 | $0.001635 | $0 | $67,655.93 |
| 2019-07-21 | $0.001635 | $0.001645 | $0.001606 | $0.001609 | $0 | $66,573.15 |
| 2019-07-22 | $0.001609 | $0.001617 | $0.001540 | $0.001556 | $0 | $64,399.71 |
| 2019-07-23 | $0.001554 | $0.001577 | $0.001501 | $0.001531 | $0 | $63,346.96 |
| 2019-07-24 | $0.001531 | $0.001531 | $0.001470 | $0.001490 | $0 | $61,670.38 |
| 2019-07-25 | $0.001490 | $0.001612 | $0.001490 | $0.001587 | $0 | $65,688.29 |
| 2019-07-26 | $0.001587 | $0.001587 | $0.001554 | $0.001558 | $0 | $64,467.35 |
| 2019-07-27 | $0.001558 | $0.001616 | $0.001498 | $0.001520 | $0 | $62,924.01 |
| 2019-07-28 | $0.001521 | $0.001556 | $0.001480 | $0.001549 | $0 | $64,097.76 |
| 2019-07-29 | $0.001549 | $0.001556 | $0.001531 | $0.001546 | $0 | $64,004.33 |
| 2019-07-30 | $0.001546 | $0.001559 | $0.001523 | $0.001544 | $0 | $63,910.21 |
| 2019-07-31 | $0.001543 | $0.001590 | $0.001543 | $0.001583 | $0 | $65,522.11 |