LOCIcoin LOCI
Xếp hạng #?
14:01:05 08/01/2021
LOCIcoin (LOCI)
Không theo dõi
Lịch sử giá LOCIcoin (LOCI) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0009382 | $0.0009797 | $0.0008771 | $0.0009407 | $0 | $38,933.67 |
| 2020-11-02 | $0.0009408 | $0.001011 | $0.0008863 | $0.0009181 | $0 | $37,997.99 |
| 2020-11-03 | $0.0009182 | $0.0009485 | $0.0008709 | $0.0008709 | $0 | $36,042.36 |
| 2020-11-04 | $0.0008709 | $0.0008722 | $0.0007999 | $0.0008362 | $0 | $34,606.57 |
| 2020-11-05 | $0.0008362 | $0.0008992 | $0.0008332 | $0.0008703 | $0 | $36,019.34 |
| 2020-11-06 | $0.0008703 | $0.001083 | $0.0008652 | $0.001070 | $0 | $44,281.25 |
| 2020-11-07 | $0.001070 | $0.001188 | $0.0009549 | $0.0009932 | $0 | $41,103.53 |
| 2020-11-08 | $0.0009932 | $0.001061 | $0.0009813 | $0.001028 | $0 | $42,561.74 |
| 2020-11-09 | $0.001028 | $0.001071 | $0.0009883 | $0.001039 | $0 | $42,997.74 |
| 2020-11-10 | $0.001039 | $0.001151 | $0.001039 | $0.001151 | $0 | $47,654.16 |
| 2020-11-11 | $0.001151 | $0.001190 | $0.001106 | $0.001110 | $0 | $45,940.36 |
| 2020-11-12 | $0.001110 | $0.001116 | $0.001007 | $0.001044 | $0 | $43,203.24 |
| 2020-11-13 | $0.001044 | $0.001110 | $0.001035 | $0.001106 | $0 | $45,757.43 |
| 2020-11-14 | $0.001106 | $0.001129 | $0.001024 | $0.001052 | $0 | $43,555.63 |
| 2020-11-15 | $0.001052 | $0.001218 | $0.001047 | $0.001158 | $0 | $47,913.30 |
| 2020-11-16 | $0.001158 | $0.001196 | $0.001117 | $0.001153 | $0 | $47,711.91 |
| 2020-11-17 | $0.001288 | $0.001519 | $0.001273 | $0.001476 | $0 | $61,086.70 |
| 2020-11-18 | $0.001476 | $0.001596 | $0.001329 | $0.001492 | $0 | $61,752.53 |
| 2020-11-19 | $0.001492 | $0.001623 | $0.001436 | $0.001563 | $0 | $64,696.54 |
| 2020-11-20 | $0.001563 | $0.001618 | $0.001529 | $0.001570 | $0 | $64,983.62 |
| 2020-11-21 | $0.001570 | $0.001858 | $0.001570 | $0.001816 | $0 | $75,178.14 |
| 2020-11-22 | $0.001817 | $0.001828 | $0.001610 | $0.001721 | $0 | $71,215.74 |
| 2020-11-23 | $0.001721 | $0.001812 | $0.001686 | $0.001739 | $0 | $71,964.53 |
| 2020-11-24 | $0.001739 | $0.001784 | $0.001676 | $0.001717 | $0 | $71,045.27 |
| 2020-11-25 | $0.001717 | $0.001742 | $0.001619 | $0.001659 | $82.92 | $68,659.02 |
| 2020-11-26 | $0.001659 | $0.001680 | $0.001401 | $0.001465 | $0 | $60,642.72 |
| 2020-11-27 | $0.001465 | $0.001522 | $0.001410 | $0.001482 | $0 | $61,347.49 |
| 2020-11-28 | $0.001482 | $0.001549 | $0.001457 | $0.001516 | $0 | $62,754.13 |
| 2020-11-29 | $0.001516 | $0.001538 | $0.001475 | $0.001505 | $0 | $62,288.18 |
| 2020-11-30 | $0.001505 | $0.001599 | $0.001500 | $0.001579 | $0 | $65,344.65 |