LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0006899 | $0.0006899 | $0.0006509 | $0.0006665 | $52.61 | $27,584.13 |
| 2020-02-02 | $0.0006662 | $0.0006782 | $0.0006540 | $0.0006752 | $0 | $27,945.90 |
| 2020-02-03 | $0.0006752 | $0.0006935 | $0.0006752 | $0.0006862 | $8.73 | $28,397.91 |
| 2020-02-04 | $0.0006866 | $0.0006957 | $0.0006277 | $0.0006518 | $146.27 | $26,975.39 |
| 2020-02-05 | $0.0006518 | $0.0007283 | $0.0006514 | $0.0006895 | $9.20 | $28,537.79 |
| 2020-02-06 | $0.0006894 | $0.0007679 | $0.0006850 | $0.0007440 | $8.58 | $30,791.22 |
| 2020-02-07 | $0.0007264 | $0.0008009 | $0.0007264 | $0.0008008 | $16.73 | $33,141.76 |
| 2020-02-08 | $0.0008009 | $0.0008308 | $0.0007763 | $0.0007933 | $17.16 | $32,832.65 |
| 2020-02-09 | $0.0008094 | $0.0008306 | $0.0007760 | $0.0008147 | $10.88 | $33,717.15 |
| 2020-02-10 | $0.0008148 | $0.0008181 | $0.0007112 | $0.0007405 | $184.53 | $30,648.44 |
| 2020-02-11 | $0.0007405 | $0.0007690 | $0.0007298 | $0.0007513 | $0 | $31,096.28 |
| 2020-02-12 | $0.0007513 | $0.0008701 | $0.0007513 | $0.0008288 | $9.44 | $34,302.46 |
| 2020-02-13 | $0.0008473 | $0.0008793 | $0.0007890 | $0.0008382 | $8.36 | $34,690.62 |
| 2020-02-14 | $0.0008383 | $0.0008949 | $0.0008129 | $0.0008540 | $9.18 | $35,345.93 |
| 2020-02-15 | $0.0008540 | $0.0008732 | $0.0007737 | $0.0007927 | $7.97 | $32,808.22 |
| 2020-02-16 | $0.0007750 | $0.0008112 | $0.0007730 | $0.0007803 | $0 | $32,295.15 |
| 2020-02-17 | $0.0007803 | $0.0007962 | $0.0007019 | $0.0007962 | $9.60 | $32,952.84 |
| 2020-02-18 | $0.0007955 | $0.0008621 | $0.0007606 | $0.0008218 | $9.41 | $34,011.69 |
| 2020-02-19 | $0.0008581 | $0.0008585 | $0.0007933 | $0.0008006 | $0 | $33,133.85 |
| 2020-02-20 | $0.0008006 | $0.0008006 | $0.0008006 | $0.0008006 | $0 | $33,133.85 |
| 2020-02-21 | $0.0008006 | $0.0008006 | $0.0008006 | $0.0008006 | $0 | $33,133.85 |
| 2020-02-22 | $0.0008006 | $0.0008327 | $0.0008006 | $0.0008302 | $16.59 | $34,357.89 |
| 2020-02-23 | $0.0008302 | $0.0008530 | $0.0008098 | $0.0008472 | $0 | $35,062.43 |
| 2020-02-24 | $0.0008472 | $0.0008472 | $0.0008472 | $0.0008472 | $0 | $35,062.43 |
| 2020-02-25 | $0.0008472 | $0.0008472 | $0.0007677 | $0.0007878 | $46.74 | $32,603.59 |
| 2020-02-26 | $0.0007873 | $0.0007873 | $0.0006562 | $0.0006927 | $9.00 | $28,667.60 |
| 2020-02-27 | $0.0007034 | $0.0007463 | $0.0006491 | $0.0007008 | $0 | $29,004.22 |
| 2020-02-28 | $0.0007008 | $0.0007272 | $0.0006620 | $0.0006922 | $25.60 | $28,648.76 |
| 2020-02-29 | $0.0006913 | $0.0007069 | $0.0006852 | $0.0006852 | $17.39 | $28,356.72 |