LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0006865 | $0.0007144 | $0.0006751 | $0.0006902 | $8.26 | $28,564.72 |
| 2020-03-02 | $0.0006886 | $0.0007324 | $0.0006844 | $0.0007287 | $15.13 | $30,159.76 |
| 2020-03-03 | $0.0007278 | $0.0007289 | $0.0007229 | $0.0007264 | $0 | $30,062.88 |
| 2020-03-04 | $0.0007264 | $0.0007304 | $0.0007120 | $0.0007220 | $8.19 | $29,883.48 |
| 2020-03-05 | $0.0007225 | $0.0007713 | $0.0007223 | $0.0007635 | $18.68 | $31,601.16 |
| 2020-03-06 | $0.0007635 | $0.0007861 | $0.0007635 | $0.0007841 | $8.84 | $32,451.11 |
| 2020-03-07 | $0.0007854 | $0.0008030 | $0.0007579 | $0.0007619 | $17.16 | $31,531.20 |
| 2020-03-08 | $0.0007619 | $0.0007620 | $0.0006162 | $0.0006162 | $112.81 | $25,504.76 |
| 2020-03-09 | $0.0006144 | $0.0006320 | $0.0005850 | $0.0006096 | $7.97 | $25,231.23 |
| 2020-03-10 | $0.0006100 | $0.0006162 | $0.0006100 | $0.0006148 | $0 | $25,445.30 |
| 2020-03-11 | $0.0006148 | $0.0006148 | $0.0006148 | $0.0006148 | $0 | $25,445.30 |
| 2020-03-12 | $0.0006148 | $0.0006148 | $0.0006148 | $0.0006148 | $0 | $25,445.30 |
| 2020-03-13 | $0.0006148 | $0.0006148 | $0.0003552 | $0.0004026 | $9.46 | $16,661.65 |
| 2020-03-14 | $0.0004033 | $0.0004113 | $0.0003861 | $0.0003940 | $0 | $16,308.06 |
| 2020-03-15 | $0.0003940 | $0.0003940 | $0.0003940 | $0.0003940 | $0 | $16,308.06 |
| 2020-03-16 | $0.0003940 | $0.0003940 | $0.0003940 | $0.0003940 | $0 | $16,308.06 |
| 2020-03-17 | $0.0003940 | $0.0003940 | $0.0003524 | $0.0003688 | $8.99 | $15,264.92 |
| 2020-03-18 | $0.0003685 | $0.0003781 | $0.0003635 | $0.0003745 | $9.08 | $15,500.45 |
| 2020-03-19 | $0.0003745 | $0.0004314 | $0.0003739 | $0.0004263 | $0 | $17,641.81 |
| 2020-03-20 | $0.0004263 | $0.0004347 | $0.0004263 | $0.0004331 | $17.41 | $17,924.00 |
| 2020-03-21 | $0.0004335 | $0.0004489 | $0.0004171 | $0.0004387 | $0 | $18,157.02 |
| 2020-03-22 | $0.0004387 | $0.0004387 | $0.0004165 | $0.0004176 | $18.70 | $17,282.83 |
| 2020-03-23 | $0.0004176 | $0.0004435 | $0.0004122 | $0.0004393 | $0 | $18,181.04 |
| 2020-03-24 | $0.0004393 | $0.0004773 | $0.0004393 | $0.0004711 | $17.55 | $19,499.25 |
| 2020-03-25 | $0.0004716 | $0.0004815 | $0.0004574 | $0.0004653 | $9.30 | $19,257.70 |
| 2020-03-26 | $0.0004653 | $0.0004848 | $0.0004622 | $0.0004821 | $22.65 | $19,952.24 |
| 2020-03-27 | $0.0004820 | $0.0004902 | $0.0004738 | $0.0004788 | $8.98 | $19,817.37 |
| 2020-03-28 | $0.0004777 | $0.0004784 | $0.0003719 | $0.0003786 | $473.84 | $15,671.27 |
| 2020-03-29 | $0.0003786 | $0.0003800 | $0.0003744 | $0.0003744 | $0 | $15,495.80 |
| 2020-03-30 | $0.0003744 | $0.0003744 | $0.0003744 | $0.0003744 | $0 | $15,495.80 |
| 2020-03-31 | $0.0003744 | $0.0003744 | $0.0003744 | $0.0003744 | $0 | $15,495.80 |