LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001036 | $0.001036 | $0.0009750 | $0.0009830 | $8.39 | $40,685.50 |
| 2019-11-02 | $0.0009830 | $0.001003 | $0.0009763 | $0.0009890 | $8.88 | $40,933.32 |
| 2019-11-03 | $0.0009890 | $0.001004 | $0.0009702 | $0.0009830 | $8.32 | $40,684.16 |
| 2019-11-04 | $0.0009818 | $0.001004 | $0.0008788 | $0.0008922 | $338.74 | $36,927.70 |
| 2019-11-05 | $0.0008922 | $0.0009241 | $0.0008682 | $0.0009175 | $24.49 | $37,972.14 |
| 2019-11-06 | $0.0009197 | $0.0009292 | $0.0008814 | $0.0009165 | $25.62 | $37,932.68 |
| 2019-11-07 | $0.0009165 | $0.0009234 | $0.0008855 | $0.0008997 | $8.06 | $37,234.34 |
| 2019-11-08 | $0.0008996 | $0.0009006 | $0.0008850 | $0.0008850 | $0 | $36,626.60 |
| 2019-11-09 | $0.0008850 | $0.0008850 | $0.0008642 | $0.0008713 | $16.03 | $36,058.80 |
| 2019-11-10 | $0.0008709 | $0.0009126 | $0.0008674 | $0.0009045 | $15.83 | $37,434.04 |
| 2019-11-11 | $0.0009045 | $0.0009166 | $0.0008734 | $0.0008902 | $32.77 | $36,840.86 |
| 2019-11-12 | $0.0008888 | $0.0009168 | $0.0008761 | $0.0009093 | $8.17 | $37,632.42 |
| 2019-11-13 | $0.0009093 | $0.0009464 | $0.0009057 | $0.0009297 | $15.65 | $38,477.66 |
| 2019-11-14 | $0.0009301 | $0.0009473 | $0.0009107 | $0.0009432 | $16.61 | $39,037.53 |
| 2019-11-15 | $0.0009437 | $0.0009554 | $0.0009176 | $0.0009203 | $7.73 | $38,087.24 |
| 2019-11-16 | $0.0009203 | $0.0009970 | $0.0009107 | $0.0009365 | $16.98 | $38,760.48 |
| 2019-11-17 | $0.0009365 | $0.0009612 | $0.0009233 | $0.0009465 | $8.02 | $39,174.82 |
| 2019-11-18 | $0.0009465 | $0.0009487 | $0.0008441 | $0.0008545 | $210.17 | $35,365.24 |
| 2019-11-19 | $0.0008545 | $0.0008661 | $0.0008136 | $0.0008262 | $0 | $34,192.69 |
| 2019-11-20 | $0.0008262 | $0.0008262 | $0.0008262 | $0.0008262 | $0 | $34,192.69 |
| 2019-11-21 | $0.0008262 | $0.0008262 | $0.0007355 | $0.0007375 | $15.44 | $30,524.64 |
| 2019-11-22 | $0.0007375 | $0.0007425 | $0.0006495 | $0.0006844 | $8.86 | $28,325.17 |
| 2019-11-23 | $0.0006838 | $0.0007078 | $0.0006670 | $0.0006966 | $8.31 | $28,831.68 |
| 2019-11-24 | $0.0006965 | $0.0007000 | $0.0006800 | $0.0006800 | $0 | $28,143.73 |
| 2019-11-25 | $0.0006800 | $0.0007031 | $0.0006244 | $0.0006812 | $25.71 | $28,194.39 |
| 2019-11-26 | $0.0006812 | $0.0007110 | $0.0006784 | $0.0006912 | $0 | $28,607.49 |
| 2019-11-27 | $0.0006912 | $0.0007441 | $0.0006640 | $0.0007376 | $0.0007169 | $30,525.40 |
| 2019-11-28 | $0.0007374 | $0.0007478 | $0.0007366 | $0.0007442 | $0 | $30,801.83 |
| 2019-11-29 | $0.0007442 | $0.0007442 | $0.0007442 | $0.0007442 | $0 | $30,801.83 |
| 2019-11-30 | $0.0007442 | $0.0007442 | $0.0007442 | $0.0007442 | $0 | $30,801.83 |