LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001041 | $0.001072 | $0.001037 | $0.001059 | $0 | $43,849.72 |
| 2019-09-02 | $0.001059 | $0.001110 | $0.001052 | $0.001095 | $0 | $45,315.44 |
| 2019-09-03 | $0.001094 | $0.001105 | $0.001064 | $0.001089 | $0 | $45,077.24 |
| 2019-09-04 | $0.001089 | $0.001089 | $0.001089 | $0.001089 | $0 | $45,077.24 |
| 2019-09-05 | $0.001089 | $0.001089 | $0.001016 | $0.001031 | $0 | $42,656.64 |
| 2019-09-06 | $0.001031 | $0.001047 | $0.001026 | $0.001044 | $0 | $43,224.68 |
| 2019-09-07 | $0.001044 | $0.001044 | $0.001044 | $0.001044 | $0 | $43,224.68 |
| 2019-09-08 | $0.001044 | $0.001044 | $0.001044 | $0.001044 | $0 | $43,224.68 |
| 2019-09-09 | $0.001044 | $0.001044 | $0.001044 | $0.001044 | $0 | $43,224.68 |
| 2019-09-10 | $0.001044 | $0.001108 | $0.001011 | $0.001016 | $0 | $42,042.98 |
| 2019-09-11 | $0.001016 | $0.001027 | $0.001013 | $0.001018 | $0 | $42,147.01 |
| 2019-09-12 | $0.001018 | $0.001018 | $0.001018 | $0.001018 | $0 | $42,147.01 |
| 2019-09-13 | $0.001018 | $0.001018 | $0.001018 | $0.001018 | $0 | $42,147.01 |
| 2019-09-14 | $0.001018 | $0.001065 | $0.001018 | $0.001064 | $0 | $44,028.84 |
| 2019-09-15 | $0.001064 | $0.001075 | $0.001060 | $0.001071 | $0 | $44,324.26 |
| 2019-09-16 | $0.001071 | $0.001071 | $0.001071 | $0.001071 | $0 | $44,324.26 |
| 2019-09-17 | $0.001071 | $0.001071 | $0.001071 | $0.001071 | $0 | $44,324.26 |
| 2019-09-18 | $0.001071 | $0.001188 | $0.001071 | $0.001180 | $0 | $48,835.59 |
| 2019-09-19 | $0.001182 | $0.001203 | $0.001136 | $0.001201 | $0 | $49,701.45 |
| 2019-09-20 | $0.001201 | $0.001201 | $0.001170 | $0.001180 | $0 | $48,853.81 |
| 2019-09-21 | $0.001181 | $0.001199 | $0.001173 | $0.001183 | $0 | $48,954.00 |
| 2019-09-22 | $0.001183 | $0.001183 | $0.001133 | $0.001151 | $0 | $47,630.03 |
| 2019-09-23 | $0.001150 | $0.001150 | $0.001125 | $0.001126 | $0 | $46,606.93 |
| 2019-09-24 | $0.001126 | $0.001126 | $0.0008875 | $0.0009124 | $0 | $37,761.21 |
| 2019-09-25 | $0.0009124 | $0.0009437 | $0.0008954 | $0.0009093 | $0 | $37,632.95 |
| 2019-09-26 | $0.0009093 | $0.0009154 | $0.0008681 | $0.0009126 | $0 | $37,769.02 |
| 2019-09-27 | $0.0009124 | $0.0009158 | $0.0009013 | $0.0009031 | $0 | $37,376.38 |
| 2019-09-28 | $0.0009031 | $0.0009031 | $0.0009031 | $0.0009031 | $0 | $37,376.38 |
| 2019-09-29 | $0.0009031 | $0.0009031 | $0.0009031 | $0.0009031 | $0 | $37,376.38 |
| 2019-09-30 | $0.0009031 | $0.0009744 | $0.0009031 | $0.0009702 | $0 | $40,152.34 |