LOKI
Loki Sıra 184
Web sitesi
Reddit
Twitter
46,432,919 LOKI
Alım / Satım
Get Wallet
Loki
Loki Fiyat $0.16
$0.16
Loki 24h Vol
$61,580
$61,580
Loki Kripto Değeri $7,255,834
$7,255,834
24-Saat Hacmi
14 BTC1 H
-16.17 %
24 H
-41.17 %
7 d
-50.46 %
Bugün Loki ABD doları cinsinden fiyat şu anda
0.1563
USD, ve eğer dönüştürülürse Bitcoin olduğu
0.00003508
BTC. Toplamda 1,629 madeni para's şu anda piyasada dolaşıyor. Loki fiyatlar şu anda bir değişiklik yaşıyor -41.17 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.001 M US dollars Loki işlem görmüştür Kripto Değişimleri. Almak Loki's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy Eğer istersen.
Ad Soyad
Loki
Sembol
LOKI
Algoritma
CryptoNight-Heavy
BTC fiyat
0.00003508 BTC
BTC pazar
1,629 BTC
BTC 24h Vol
14 BTC
Toplam Madeni Paralar
46,432,919 LOKI
1h
-16.17 %
24h
-41.17 %
7d
-50.46 %
Twitter
Web sitesi
Share Loki Price
Grafıkler
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 2019-02-27 | $0.1906000 | $0.1869000 | $0.1971000 | $0.1835000 |
| 2019-02-28 | $0.1869000 | $0.1716000 | $0.1893000 | $0.1582000 |
| 2019-03-01 | $0.1716000 | $0.1709000 | $0.1796000 | $0.1634000 |
| 2019-03-02 | $0.1709000 | $0.1740000 | $0.1889000 | $0.1606000 |
| 2019-03-03 | $0.1740000 | $0.1586000 | $0.1706000 | $0.1534000 |
| 2019-03-04 | $0.1586000 | $0.1668000 | $0.1755000 | $0.1317000 |
| 2019-03-05 | $0.1668000 | $0.1479000 | $0.1851000 | $0.0152000 |
| 2019-03-06 | $0.1479000 | $0.1537000 | $0.1764000 | $0.1480000 |
| 2019-03-07 | $0.1537000 | $0.1546000 | $0.1546000 | $0.1470000 |
| 2019-03-08 | $0.1546000 | $0.1351000 | $0.1708000 | $0.1351000 |
| 2019-03-09 | $0.1351000 | $0.1548000 | $0.1602000 | $0.1389000 |
| 2019-03-10 | $0.1548000 | $0.1541000 | $0.1564000 | $0.1490000 |
| 2019-03-11 | $0.1541000 | $0.1412000 | $0.1509000 | $0.1409000 |
| 2019-03-12 | $0.1412000 | $0.1380000 | $0.1423000 | $0.1380000 |
| 2019-03-13 | $0.1380000 | $0.1381000 | $0.1458000 | $0.1365000 |
| 2019-03-14 | $0.1381000 | $0.1371000 | $0.1429000 | $0.1316000 |
| 2019-03-15 | $0.1371000 | $0.1363000 | $0.1420000 | $0.1311000 |
| 2019-03-16 | $0.1363000 | $0.1383000 | $0.1452000 | $0.1383000 |
| 2019-03-17 | $0.1383000 | $0.1425000 | $0.1425000 | $0.1345000 |
| 2019-03-18 | $0.1425000 | $0.1395000 | $0.1413000 | $0.1341000 |
| 2019-03-19 | $0.1395000 | $0.1410000 | $0.1410000 | $0.1368000 |
| 2019-03-20 | $0.1410000 | $0.1437000 | $0.1653000 | $0.1374000 |
| 2019-03-21 | $0.1437000 | $0.1398000 | $0.1461000 | $0.1288000 |
| 2019-03-22 | $0.1398000 | $0.1428000 | $0.1610000 | $0.1286000 |
| 2019-03-23 | $0.1428000 | $0.1295000 | $0.1438000 | $0.1295000 |
| 2019-03-24 | $0.1295000 | $0.1238000 | $0.1306000 | $0.1090000 |
| 2019-03-25 | $0.1238000 | $0.1344000 | $0.1345000 | $0.1218000 |
| 2019-03-26 | $0.1344000 | $0.1385000 | $0.1437000 | $0.1341000 |
| 2019-03-27 | $0.1385000 | $0.1493000 | $0.1781000 | $0.1446000 |
| 2019-03-28 | $0.1493000 | $0.1520000 | $0.1524000 | $0.1448000 |
| 2019-03-29 | $0.1520000 | $0.1596000 | $0.1658000 | $0.1511000 |
| 2019-03-30 | $0.1596000 | $0.1589000 | $0.1734000 | $0.1583000 |
| 2019-03-31 | $0.1589000 | $0.1808000 | $0.1808000 | $0.1579000 |
| 2019-04-01 | $0.1808000 | $0.1833000 | $0.1904000 | $0.1801000 |
| 2019-04-02 | $0.1833000 | $0.2187000 | $0.2853000 | $0.2131000 |
| 2019-04-03 | $0.2187000 | $0.2337000 | $1.59 | $0.2137000 |
| 2019-04-04 | $0.2337000 | $0.2305000 | $0.2305000 | $0.2162000 |
| 2019-04-05 | $0.2305000 | $0.2271000 | $0.2426000 | $0.2271000 |
| 2019-04-06 | $0.2271000 | $0.2335000 | $0.2542000 | $0.2123000 |
| 2019-04-07 | $0.2335000 | $0.2388000 | $0.2546000 | $0.1931000 |
| 2019-04-08 | $0.2388000 | $0.2408000 | $0.2462000 | $0.2383000 |
| 2019-04-09 | $0.2408000 | $0.2206000 | $0.2345000 | $0.2186000 |
| 2019-04-10 | $0.2206000 | $0.2838000 | $0.2838000 | $0.2107000 |
| 2019-04-11 | $0.2838000 | $0.2479000 | $0.2644000 | $0.1981000 |
| 2019-04-12 | $0.2479000 | $0.2171000 | $0.2468000 | $0.2171000 |
| 2019-04-13 | $0.2171000 | $0.2170000 | $0.2170000 | $0.2170000 |
| 2019-04-14 | $0.2170000 | $0.2404000 | $0.2404000 | $0.2225000 |
| 2019-04-15 | $0.2404000 | $0.2348000 | $0.2348000 | $0.2233000 |
| 2019-04-16 | $0.2348000 | $0.2455000 | $0.2504000 | $0.2165000 |
| 2019-04-17 | $0.2455000 | $0.2530000 | $0.2547000 | $0.2255000 |
| 2019-04-18 | $0.2530000 | $0.3361000 | $0.3361000 | $0.2432000 |
| 2019-04-19 | $0.3361000 | $0.3030000 | $0.3352000 | $0.2460000 |
| 2019-04-20 | $0.3030000 | $0.2261000 | $0.3027000 | $0.2261000 |
| 2019-04-21 | $0.2261000 | $0.2480000 | $0.2480000 | $0.2214000 |
| 2019-04-22 | $0.2480000 | $0.2420000 | $0.2503000 | $0.2407000 |
| 2019-04-23 | $0.2420000 | $0.2307000 | $0.2403000 | $0.2208000 |
| 2019-04-24 | $0.2307000 | $0.2180000 | $0.2245000 | $0.2180000 |
| 2019-04-25 | $0.2180000 | $0.2127000 | $0.2128000 | $0.1866000 |
| 2019-04-26 | $0.2127000 | $0.2048000 | $0.2278000 | $0.2034000 |
| 2019-04-27 | $0.2048000 | $0.1991000 | $0.2122000 | $0.1881000 |
| 2019-04-28 | $0.1990000 | $0.2173000 | $0.2173000 | $0.1906000 |
| 2019-04-29 | $0.2173000 | $0.1912000 | $0.2154000 | $0.1912000 |
| 2019-04-30 | $0.1912000 | $0.2068000 | $0.2218000 | $0.1940000 |
| 2019-05-01 | $0.2068000 | $0.2073000 | $0.2073000 | $0.1847000 |
| 2019-05-02 | $0.2073000 | $0.1985000 | $0.2118000 | $0.1831000 |
| 2019-05-03 | $0.1985000 | $0.2079000 | $0.2143000 | $0.2063000 |
| 2019-05-04 | $0.2079000 | $0.2014000 | $0.2040000 | $0.1998000 |
| 2019-05-05 | $0.2014000 | $0.1971000 | $0.2046000 | $0.1910000 |
| 2019-05-06 | $0.1971000 | $0.2088000 | $0.2163000 | $0.2088000 |
| 2019-05-07 | $0.2088000 | $0.2026000 | $0.2173000 | $0.2026000 |
| 2019-05-08 | $0.2026000 | $0.1949000 | $0.2441000 | $0.1949000 |
| 2019-05-09 | $0.1949000 | $0.2177000 | $0.2356000 | $0.1943000 |
| 2019-05-10 | $0.2177000 | $0.2196000 | $0.2270000 | $0.2144000 |
| 2019-05-11 | $0.2196000 | $0.2492000 | $0.2492000 | $0.2184000 |
| 2019-05-12 | $0.2492000 | $0.2316000 | $0.2594000 | $0.2276000 |
| 2019-05-13 | $0.2316000 | $0.2495000 | $0.2495000 | $0.2375000 |
| 2019-05-14 | $0.2495000 | $0.2439000 | $0.2767000 | $0.2439000 |
| 2019-05-15 | $0.2439000 | $0.2315000 | $0.2825000 | $0.2123000 |
| 2019-05-16 | $0.2315000 | $0.1821000 | $0.2462000 | $0.1821000 |
| 2019-05-17 | $0.1821000 | $0.1536000 | $0.1983000 | $0.1102000 |
| 2019-05-18 | $0.1536000 | $0.2276000 | $0.2276000 | $0.1383000 |
| 2019-05-19 | $0.2276000 | $0.2218000 | $0.3653000 | $0.2004000 |
| 2019-05-20 | $0.2218000 | $0.2096000 | $0.2143000 | $0.1785000 |
| 2019-05-21 | $0.2096000 | $0.1957000 | $0.2129000 | $0.1957000 |
| 2019-05-22 | $0.1957000 | $0.1862000 | $0.1936000 | $0.1760000 |
| 2019-05-23 | $0.1862000 | $0.1820000 | $0.1953000 | $0.1790000 |
| 2019-05-24 | $0.1820000 | $0.1563000 | $0.1864000 | $0.1488000 |
| 2019-05-25 | $0.1563000 | $0.1600000 | $0.1650000 | $0.1494000 |
| 2019-05-26 | $0.1600000 | $0.1781000 | $0.1868000 | $0.1601000 |
| 2019-05-27 | $0.1781000 | $0.1572000 | $0.1817000 | $0.1457000 |
| 2019-05-28 | $0.1572000 | $0.1371000 | $0.1586000 | $0.1357000 |
| 2019-05-29 | $0.1371000 | $0.1644000 | $0.1789000 | $0.1349000 |
| 2019-05-30 | $0.1644000 | $0.1395000 | $0.1655000 | $0.1275000 |
| 2019-05-31 | $0.1395000 | $0.1546000 | $0.1579000 | $0.1208000 |
| 2019-06-01 | $0.1546000 | $0.1738000 | $0.1819000 | $0.1201000 |
| 2019-06-02 | $0.1738000 | $0.1492000 | $0.3393000 | $0.1477000 |
| 2019-06-03 | $0.1492000 | $0.1549000 | $0.1624000 | $0.1383000 |
| 2019-06-04 | $0.1549000 | $0.1312000 | $0.1554000 | $0.1302000 |
| 2019-06-05 | $0.1312000 | $0.1601000 | $0.1944000 | $0.1339000 |
| 2019-06-06 | $0.1601000 | $0.1502000 | $0.1708000 | $0.1391000 |
| 2019-06-07 | $0.1502000 | $0.1530000 | $0.1608000 | $0.1503000 |
| 2019-06-08 | $0.1530000 | $0.1516000 | $0.1546000 | $0.1496000 |
| 2019-06-09 | $0.1516000 | $0.1448000 | $0.1461000 | $0.1416000 |
| 2019-06-10 | $0.1448000 | $0.1494000 | $0.1561000 | $0.1464000 |
| 2019-06-11 | $0.1494000 | $0.1388000 | $0.1492000 | $0.1299000 |
| 2019-06-12 | $0.1388000 | $0.1410000 | $0.1533000 | $0.1385000 |
| 2019-06-13 | $0.1410000 | $0.1414000 | $0.1429000 | $0.1321000 |
| 2019-06-14 | $0.1414000 | $0.1358000 | $0.1478000 | $0.1319000 |
| 2019-06-15 | $0.1358000 | $0.1294000 | $0.1408000 | $0.1211000 |
| 2019-06-16 | $0.1294000 | $0.1198000 | $0.1291000 | $0.1198000 |
| 2019-06-17 | $0.1198000 | $0.1099000 | $0.1222000 | $0.1099000 |
| 2019-06-18 | $0.1099000 | $0.1027000 | $0.1139000 | $0.1017000 |
| 2019-06-19 | $0.1027000 | $0.1409000 | $0.1410000 | $0.1045000 |
| 2019-06-20 | $0.1409000 | $0.1286000 | $0.1667000 | $0.1106000 |
| 2019-06-21 | $0.1286000 | $0.1429000 | $0.1519000 | $0.1369000 |
| 2019-06-22 | $0.1429000 | $0.1327000 | $0.1604000 | $0.1323000 |
| 2019-06-23 | $0.1327000 | $0.1211000 | $0.1321000 | $0.1211000 |
| 2019-06-24 | $0.1211000 | $0.1162000 | $0.1248000 | $0.1091000 |
| 2019-06-25 | $0.1162000 | $0.1102000 | $0.1336000 | $0.1077000 |
| 2019-06-26 | $0.1102000 | $0.1281000 | $0.1286000 | $0.0971 |
| 2019-06-27 | $0.1281000 | $0.1326000 | $0.1582000 | $0.1084000 |
| 2019-06-28 | $0.1326000 | $0.1854000 | $0.1887000 | $0.1327000 |
| 2019-06-29 | $0.1854000 | $0.1911000 | $0.2504000 | $0.1899000 |
| 2019-06-30 | $0.1911000 | $0.1589000 | $0.1995000 | $0.1204000 |
| 2019-07-01 | $0.1589000 | $0.1448000 | $0.1701000 | $0.1346000 |
| 2019-07-02 | $0.1448000 | $0.1366000 | $0.1471000 | $0.1313000 |
| 2019-07-03 | $0.1366000 | $0.1509000 | $0.1656000 | $0.1397000 |
| 2019-07-04 | $0.1509000 | $0.1421000 | $0.1517000 | $0.1382000 |
| 2019-07-05 | $0.1421000 | $0.1356000 | $0.1470000 | $0.1333000 |
| 2019-07-06 | $0.1356000 | $0.1420000 | $0.1438000 | $0.1348000 |
| 2019-07-07 | $0.1420000 | $0.1551000 | $0.1734000 | $0.1452000 |
| 2019-07-08 | $0.1551000 | $0.1971000 | $0.2421000 | $0.1586000 |
| 2019-07-09 | $0.1971000 | $0.1767000 | $0.1998000 | $0.1710000 |
| 2019-07-10 | $0.1767000 | $0.1506000 | $0.1693000 | $0.1490000 |
| 2019-07-11 | $0.1506000 | $0.1450000 | $0.1485000 | $0.1375000 |
| 2019-07-12 | $0.1450000 | $0.1597000 | $0.1669000 | $0.1417000 |
| 2019-07-13 | $0.1597000 | $0.1731000 | $0.2017000 | $0.1536000 |
| 2019-07-14 | $0.1731000 | $0.1542000 | $0.1544000 | $0.1326000 |
| 2019-07-15 | $0.1542000 | $0.1580000 | $0.1594000 | $0.1487000 |
| 2019-07-16 | $0.1580000 | $0.1594000 | $0.1751000 | $0.1323000 |
| 2019-07-17 | $0.1594000 | $0.1592000 | $0.1726000 | $0.1585000 |
| 2019-07-18 | $0.1592000 | $0.1840000 | $0.1862000 | $0.1703000 |
| 2019-07-19 | $0.1840000 | $0.1825000 | $0.1852000 | $0.1793000 |
| 2019-07-20 | $0.1825000 | $0.2011000 | $0.2035000 | $0.1846000 |
| 2019-07-21 | $0.2011000 | $0.2470000 | $0.2795000 | $0.1970000 |
| 2019-07-22 | $0.2470000 | $0.2149000 | $0.2433000 | $0.2137000 |
| 2019-07-23 | $0.2149000 | $0.2033000 | $0.2103000 | $0.2016000 |
| 2019-07-24 | $0.2033000 | $0.2524000 | $0.2767000 | $0.2075000 |
| 2019-07-25 | $0.2524000 | $0.2154000 | $0.2598000 | $0.2059000 |
| 2019-07-26 | $0.2154000 | $0.2225000 | $0.2291000 | $0.2152000 |
| 2019-07-27 | $0.2225000 | $0.2310000 | $0.2362000 | $0.2094000 |
| 2019-07-28 | $0.2310000 | $0.2185000 | $0.2363000 | $0.2185000 |
| 2019-07-29 | $0.2185000 | $0.2044000 | $0.2193000 | $0.1981000 |
| 2019-07-30 | $0.2044000 | $0.1975000 | $0.2094000 | $0.1973000 |
| 2019-07-31 | $0.1975000 | $0.2104000 | $0.2334000 | $0.2056000 |
| 2019-08-01 | $0.2104000 | $0.1913000 | $0.2136000 | $0.1913000 |
| 2019-08-02 | $0.1913000 | $0.1840000 | $0.2032000 | $0.1817000 |
| 2019-08-03 | $0.1840000 | $0.1807000 | $0.1881000 | $0.1805000 |
| 2019-08-04 | $0.1807000 | $0.1677000 | $0.1877000 | $0.1670000 |
| 2019-08-05 | $0.1677000 | $0.1896000 | $0.1959000 | $0.1633000 |
| 2019-08-06 | $0.1896000 | $0.1840000 | $0.1908000 | $0.1832000 |
| 2019-08-07 | $0.1840000 | $0.1600000 | $0.1851000 | $0.1593000 |
| 2019-08-08 | $0.1600000 | $0.1721000 | $0.1868000 | $0.1559000 |
| 2019-08-09 | $0.1721000 | $0.1725000 | $0.1778000 | $0.1581000 |
| 2019-08-10 | $0.1725000 | $0.1642000 | $0.1691000 | $0.1585000 |
| 2019-08-11 | $0.1642000 | $0.1612000 | $0.1786000 | $0.1580000 |
| 2019-08-12 | $0.1612000 | $0.1558000 | $0.1603000 | $0.1498000 |
| 2019-08-13 | $0.1558000 | $0.1576000 | $0.1762000 | $0.1511000 |
| 2019-08-14 | $0.1576000 | $0.1380000 | $0.1431000 | $0.1302000 |
| 2019-08-15 | $0.1380000 | $0.1384000 | $0.1446000 | $0.1346000 |
| 2019-08-16 | $0.1384000 | $0.1388000 | $0.1415000 | $0.1345000 |
| 2019-08-17 | $0.1388000 | $0.1391000 | $0.1475000 | $0.1379000 |
| 2019-08-18 | $0.1391000 | $0.1395000 | $0.1547000 | $0.1384000 |
| 2019-08-19 | $0.1395000 | $0.1434000 | $0.1567000 | $0.1407000 |
| 2019-08-20 | $0.1434000 | $0.1416000 | $0.1548000 | $0.1392000 |
| 2019-08-21 | $0.1416000 | $0.1346000 | $0.1368000 | $0.1331000 |
| 2019-08-22 | $0.1346000 | $0.1312000 | $0.1482000 | $0.1270000 |
| 2019-08-23 | $0.1312000 | $0.1313000 | $0.1489000 | $0.1288000 |
| 2019-08-24 | $0.1313000 | $0.1305000 | $0.1353000 | $0.1255000 |
| 2019-08-25 | $0.1305000 | $0.1288000 | $0.1313000 | $0.1253000 |
| 2019-08-26 | $0.1288000 | $0.1312000 | $0.1335000 | $0.1289000 |
| 2019-08-27 | $0.1312000 | $0.1224000 | $0.1304000 | $0.1189000 |
| 2019-08-28 | $0.1224000 | $0.1174000 | $0.1202000 | $0.1129000 |
| 2019-08-29 | $0.1174000 | $0.1203000 | $0.1216000 | $0.1146000 |
| 2019-08-30 | $0.1203000 | $0.1219000 | $0.1223000 | $0.1179000 |
| 2019-08-31 | $0.1219000 | $0.1215000 | $0.1294000 | $0.1212000 |
| 2019-09-01 | $0.1215000 | $0.1178000 | $0.1210000 | $0.1165000 |
| 2019-09-02 | $0.1178000 | $0.1296000 | $0.1305000 | $0.1214000 |
| 2019-09-03 | $0.1296000 | $0.1297000 | $0.1338000 | $0.1295000 |
| 2019-09-04 | $0.1297000 | $0.1348000 | $0.1371000 | $0.1241000 |
| 2019-09-05 | $0.1348000 | $0.1443000 | $0.1536000 | $0.1323000 |
| 2019-09-06 | $0.1443000 | $0.1308000 | $0.1416000 | $0.1298000 |
| 2019-09-07 | $0.1308000 | $0.1407000 | $0.1423000 | $0.1341000 |
| 2019-09-08 | $0.1407000 | $0.1417000 | $0.1433000 | $0.1377000 |
| 2019-09-09 | $0.1417000 | $0.1383000 | $0.1425000 | $0.1356000 |
| 2019-09-10 | $0.1383000 | $0.1274000 | $0.1377000 | $0.1269000 |
| 2019-09-11 | $0.1274000 | $0.1283000 | $0.1285000 | $0.1256000 |
| 2019-09-12 | $0.1283000 | $0.1347000 | $0.1364000 | $0.1267000 |
| 2019-09-13 | $0.1347000 | $0.1381000 | $0.1462000 | $0.1348000 |
| 2019-09-14 | $0.1381000 | $0.1372000 | $0.1437000 | $0.1371000 |
| 2019-09-15 | $0.1372000 | $0.1427000 | $0.1630000 | $0.1342000 |
| 2019-09-16 | $0.1427000 | $0.1277000 | $0.1518000 | $0.1255000 |
| 2019-09-17 | $0.1277000 | $0.2580000 | $1.04 | $0.1322000 |
| 2019-09-18 | $0.2580000 | $0.2844000 | $0.3115000 | $0.2132000 |
| 2019-09-19 | $0.2844000 | $0.2966000 | $0.4365000 | $0.2665000 |
| 2019-09-20 | $0.2966000 | $0.3335000 | $0.3514000 | $0.2859000 |
| 2019-09-21 | $0.3335000 | $0.3057000 | $0.3334000 | $0.2749000 |
| 2019-09-22 | $0.3057000 | $0.3272000 | $0.3475000 | $0.2989000 |
| 2019-09-23 | $0.3272000 | $0.3039000 | $0.3306000 | $0.2872000 |
| 2019-09-24 | $0.3039000 | $0.3005000 | $0.3005000 | $0.2517000 |
| 2019-09-25 | $0.3005000 | $0.2865000 | $0.3387000 | $0.2689000 |
| 2019-09-26 | $0.2865000 | $0.2856000 | $0.3155000 | $0.2713000 |
| 2019-09-27 | $0.2856000 | $0.2938000 | $0.3313000 | $0.2815000 |
| 2019-09-28 | $0.2938000 | $0.2974000 | $0.3291000 | $0.2811000 |
| 2019-09-29 | $0.2974000 | $0.3168000 | $0.3178000 | $0.2885000 |
| 2019-09-30 | $0.3168000 | $0.3629000 | $0.3629000 | $0.3268000 |
| 2019-10-01 | $0.3629000 | $0.3632000 | $0.3881000 | $0.3205000 |
| 2019-10-02 | $0.3632000 | $0.3710000 | $0.3983000 | $0.3516000 |
| 2019-10-03 | $0.3710000 | $0.3256000 | $0.3640000 | $0.2978000 |
| 2019-10-04 | $0.3256000 | $0.3055000 | $0.3700000 | $0.2996000 |
| 2019-10-05 | $0.3055000 | $0.3154000 | $0.3175000 | $0.3023000 |
| 2019-10-06 | $0.3154000 | $0.2794000 | $0.3080000 | $0.2569000 |
| 2019-10-07 | $0.2794000 | $0.3115000 | $0.3115000 | $0.2832000 |
| 2019-10-08 | $0.3115000 | $0.3381000 | $0.3441000 | $0.3126000 |
| 2019-10-09 | $0.3381000 | $0.3437000 | $0.3836000 | $0.3339000 |
| 2019-10-10 | $0.3437000 | $0.3618000 | $0.3815000 | $0.3407000 |
| 2019-10-11 | $0.3618000 | $0.3393000 | $0.3601000 | $0.3378000 |
| 2019-10-12 | $0.3393000 | $0.3458000 | $0.3555000 | $0.3224000 |
| 2019-10-13 | $0.3458000 | $0.3399000 | $0.3497000 | $0.3288000 |
| 2019-10-14 | $0.3399000 | $0.3180000 | $0.3696000 | $0.3178000 |
| 2019-10-15 | $0.3180000 | $0.3326000 | $0.3458000 | $0.3074000 |
| 2019-10-16 | $0.3326000 | $0.3275000 | $0.3378000 | $0.3146000 |
| 2019-10-17 | $0.3275000 | $0.3289000 | $0.3372000 | $0.3232000 |
| 2019-10-18 | $0.3289000 | $0.3178000 | $0.3289000 | $0.3142000 |
| 2019-10-19 | $0.3178000 | $0.3087000 | $0.3242000 | $0.3010000 |
| 2019-10-20 | $0.3087000 | $0.3221000 | $0.3341000 | $0.3000000 |
| 2019-10-21 | $0.3221000 | $0.3185000 | $0.3271000 | $0.3035000 |
| 2019-10-22 | $0.3185000 | $0.3038000 | $0.3156000 | $0.3019000 |
| 2019-10-23 | $0.3038000 | $0.2849000 | $0.3028000 | $0.2849000 |
| 2019-10-24 | $0.2849000 | $0.2902000 | $0.3624000 | $0.2679000 |
| 2019-10-25 | $0.2902000 | $0.3383000 | $0.3383000 | $0.3198000 |
| 2019-10-26 | $0.3383000 | $0.3232000 | $0.3517000 | $0.3162000 |
| 2019-10-27 | $0.3232000 | $0.3217000 | $0.3307000 | $0.2986000 |
| 2019-10-28 | $0.3217000 | $0.3048000 | $0.3177000 | $0.2946000 |
| 2019-10-29 | $0.3048000 | $0.3148000 | $0.3203000 | $0.3092000 |
| 2019-10-30 | $0.3148000 | $0.3151000 | $0.3456000 | $0.3013000 |
| 2019-10-31 | $0.3151000 | $0.3204000 | $0.3438000 | $0.3133000 |
| 2019-11-01 | $0.3204000 | $0.3266000 | $0.3442000 | $0.3147000 |
| 2019-11-02 | $0.3266000 | $0.3232000 | $0.3267000 | $0.3196000 |
| 2019-11-03 | $0.3232000 | $0.3162000 | $0.3220000 | $0.3124000 |
| 2019-11-04 | $0.3162000 | $0.3161000 | $0.3500000 | $0.3085000 |
| 2019-11-05 | $0.3161000 | $0.3163000 | $0.3203000 | $0.3072000 |
| 2019-11-06 | $0.3163000 | $0.3060000 | $0.3414000 | $0.3060000 |
| 2019-11-07 | $0.3060000 | $0.3181000 | $0.3251000 | $0.2985000 |
| 2019-11-08 | $0.3181000 | $0.3017000 | $0.3164000 | $0.3017000 |
| 2019-11-09 | $0.3017000 | $0.3060000 | $0.3091000 | $0.3004000 |
| 2019-11-10 | $0.3060000 | $0.3034000 | $0.3129000 | $0.2993000 |
| 2019-11-11 | $0.3034000 | $0.2910000 | $0.2964000 | $0.2874000 |
| 2019-11-12 | $0.2910000 | $0.2986000 | $0.2986000 | $0.2891000 |
| 2019-11-13 | $0.2986000 | $0.2891000 | $0.3002000 | $0.2822000 |
| 2019-11-14 | $0.2891000 | $0.2839000 | $0.2855000 | $0.2770000 |
| 2019-11-15 | $0.2839000 | $0.2736000 | $0.2798000 | $0.2700000 |
| 2019-11-16 | $0.2736000 | $0.2772000 | $0.2832000 | $0.2719000 |
| 2019-11-17 | $0.2772000 | $0.2798000 | $0.2831000 | $0.2691000 |
| 2019-11-18 | $0.2798000 | $0.2670000 | $0.2725000 | $0.2640000 |
| 2019-11-19 | $0.2670000 | $0.3016000 | $0.3016000 | $0.2463000 |
| 2019-11-20 | $0.3016000 | $0.3532000 | $0.3532000 | $0.2957000 |
| 2019-11-21 | $0.3532000 | $0.3372000 | $0.3385000 | $0.3156000 |
| 2019-11-22 | $0.3372000 | $0.3326000 | $0.3733000 | $0.3060000 |
| 2019-11-23 | $0.3326000 | $0.3276000 | $0.3385000 | $0.3239000 |
| 2019-11-24 | $0.3276000 | $0.3106000 | $0.3106000 | $0.2949000 |
| 2019-11-25 | $0.3106000 | $0.3271000 | $0.3623000 | $0.3087000 |
| 2019-11-26 | $0.3271000 | $0.3518000 | $0.3678000 | $0.3309000 |
| 2019-11-27 | $0.3518000 | $0.3699000 | $0.3826000 | $0.3610000 |
| 2019-11-28 | $0.3699000 | $0.3860000 | $0.4197000 | $0.3618000 |
| 2019-11-29 | $0.3860000 | $0.4388000 | $0.4388000 | $0.3870000 |
| 2019-11-30 | $0.4388000 | $0.4339000 | $0.4528000 | $0.4172000 |
| 2019-12-01 | $0.4339000 | $0.4000000 | $0.4503000 | $0.3937000 |
| 2019-12-02 | $0.4000000 | $0.4148000 | $0.4176000 | $0.3435000 |
| 2019-12-03 | $0.4148000 | $0.4274000 | $0.4510000 | $0.4049000 |
| 2019-12-04 | $0.4274000 | $0.4048000 | $0.6558000 | $0.4021000 |
| 2019-12-05 | $0.4048000 | $0.3738000 | $0.4283000 | $0.3738000 |
| 2019-12-06 | $0.3738000 | $0.3819000 | $0.3893000 | $0.3756000 |
| 2019-12-07 | $0.3819000 | $0.3775000 | $0.3807000 | $0.3643000 |
| 2019-12-08 | $0.3775000 | $0.3918000 | $0.4441000 | $0.3701000 |
| 2019-12-09 | $0.3918000 | $0.3695000 | $0.3965000 | $0.3530000 |
| 2019-12-10 | $0.3695000 | $0.3651000 | $0.3731000 | $0.3527000 |
| 2019-12-11 | $0.3651000 | $0.3605000 | $0.3691000 | $0.3567000 |
| 2019-12-12 | $0.3605000 | $0.3603000 | $0.3948000 | $0.3548000 |
| 2019-12-13 | $0.3603000 | $0.3894000 | $0.4000000 | $0.3459000 |
| 2019-12-14 | $0.3894000 | $0.3772000 | $0.3917000 | $0.3527000 |
| 2019-12-15 | $0.3772000 | $0.3771000 | $0.3965000 | $0.3740000 |
| 2019-12-16 | $0.3771000 | $0.3661000 | $0.3914000 | $0.3491000 |
| 2019-12-17 | $0.3661000 | $0.3401000 | $0.3636000 | $0.3307000 |
| 2019-12-18 | $0.3401000 | $0.3706000 | $0.3735000 | $0.3369000 |
| 2019-12-19 | $0.3706000 | $0.4046000 | $0.4151000 | $0.3517000 |
| 2019-12-20 | $0.4046000 | $0.4160000 | $0.4160000 | $0.4046000 |
| 2019-12-21 | $0.4160000 | $0.4037000 | $0.4125000 | $0.4019000 |
| 2019-12-22 | $0.4037000 | $0.4128000 | $0.4215000 | $0.4082000 |
| 2019-12-23 | $0.4128000 | $0.3904000 | $0.4047000 | $0.3904000 |
| 2019-12-24 | $0.3904000 | $0.3879000 | $0.3923000 | $0.3879000 |
| 2019-12-25 | $0.3879000 | $0.3813000 | $0.3891000 | $0.3791000 |
| 2019-12-26 | $0.3813000 | $0.4001000 | $0.4001000 | $0.3797000 |
| 2019-12-27 | $0.4001000 | $0.3939000 | $0.4028000 | $0.3909000 |
| 2019-12-28 | $0.3939000 | $0.3922000 | $0.4021000 | $0.3896000 |
| 2019-12-29 | $0.3922000 | $0.4071000 | $0.4160000 | $0.4058000 |
| 2019-12-30 | $0.4071000 | $0.3948000 | $0.4022000 | $0.3919000 |
| 2019-12-31 | $0.3948000 | $0.3865000 | $0.3968000 | $0.3809000 |
| 2020-01-01 | $0.3865000 | $0.3830000 | $0.3915000 | $0.3830000 |
| 2020-01-02 | $0.3830000 | $0.3710000 | $0.3813000 | $0.3710000 |
| 2020-01-03 | $0.3710000 | $0.3617000 | $0.3999000 | $0.3617000 |
| 2020-01-04 | $0.3617000 | $0.3665000 | $0.3720000 | $0.3619000 |
| 2020-01-05 | $0.3665000 | $0.3646000 | $0.3761000 | $0.3646000 |
| 2020-01-06 | $0.3646000 | $0.3848000 | $0.3940000 | $0.3786000 |
| 2020-01-07 | $0.3848000 | $0.3993000 | $0.3993000 | $0.3819000 |
| 2020-01-08 | $0.3993000 | $0.3877000 | $0.4048000 | $0.3858000 |
| 2020-01-09 | $0.3877000 | $0.3907000 | $0.3956000 | $0.3777000 |
| 2020-01-10 | $0.3907000 | $0.4033000 | $0.4170000 | $0.3944000 |
| 2020-01-11 | $0.4033000 | $0.3990000 | $0.4068000 | $0.3934000 |
| 2020-01-12 | $0.3990000 | $0.3989000 | $0.4098000 | $0.3989000 |
| 2020-01-13 | $0.3989000 | $0.3861000 | $0.3983000 | $0.3861000 |
| 2020-01-14 | $0.3861000 | $0.3768000 | $0.4541000 | $0.3583000 |
| 2020-01-15 | $0.3768000 | $0.3673000 | $0.3838000 | $0.3645000 |
| 2020-01-16 | $0.3673000 | $0.3633000 | $0.3689000 | $0.3523000 |
| 2020-01-17 | $0.3633000 | $0.3697000 | $0.3765000 | $0.3644000 |
| 2020-01-18 | $0.3697000 | $0.3617000 | $0.3859000 | $0.3551000 |
| 2020-01-19 | $0.3617000 | $0.3646000 | $0.3646000 | $0.3457000 |
| 2020-01-20 | $0.3646000 | $0.3531000 | $0.3642000 | $0.3469000 |
| 2020-01-21 | $0.3531000 | $0.3363000 | $0.3648000 | $0.3363000 |
| 2020-01-22 | $0.3363000 | $0.3260000 | $0.3357000 | $0.3153000 |
| 2020-01-23 | $0.3260000 | $0.2979000 | $0.3160000 | $0.2942000 |
| 2020-01-24 | $0.2979000 | $0.3088000 | $0.3220000 | $0.2976000 |
| 2020-01-25 | $0.3088000 | $0.3066000 | $0.3084000 | $0.3023000 |
| 2020-01-26 | $0.3066000 | $0.3779000 | $0.3841000 | $0.3203000 |
| 2020-01-27 | $0.3779000 | $0.3589000 | $0.3926000 | $0.3474000 |
| 2020-01-28 | $0.3589000 | $0.3717000 | $0.3835000 | $0.3687000 |
| 2020-01-29 | $0.3717000 | $0.3575000 | $0.3665000 | $0.3573000 |
| 2020-01-30 | $0.3575000 | $0.3833000 | $0.3900000 | $0.3798000 |
| 2020-01-31 | $0.3833000 | $0.3816000 | $0.3829000 | $0.3687000 |
| 2020-02-01 | $0.3816000 | $0.3699000 | $0.3899000 | $0.3651000 |
| 2020-02-02 | $0.3699000 | $0.3747000 | $0.3813000 | $0.3698000 |
| 2020-02-03 | $0.3747000 | $0.3625000 | $0.3794000 | $0.3611000 |
| 2020-02-04 | $0.3625000 | $0.3552000 | $0.3624000 | $0.3550000 |
| 2020-02-05 | $0.3552000 | $0.3684000 | $0.3867000 | $0.3669000 |
| 2020-02-06 | $0.3684000 | $0.3800000 | $0.3991000 | $0.3706000 |
| 2020-02-07 | $0.3800000 | $0.4030000 | $0.4032000 | $0.3878000 |
| 2020-02-08 | $0.4030000 | $0.4024000 | $0.4125000 | $0.3917000 |
| 2020-02-09 | $0.4024000 | $0.3980000 | $0.4197000 | $0.3973000 |
| 2020-02-10 | $0.3980000 | $0.3837000 | $0.3942000 | $0.3824000 |
| 2020-02-11 | $0.3837000 | $0.4016000 | $0.4138000 | $0.4012000 |
| 2020-02-12 | $0.4016000 | $0.3963000 | $0.4500000 | $0.3893000 |
| 2020-02-13 | $0.3963000 | $0.4010000 | $0.4109000 | $0.3838000 |
| 2020-02-14 | $0.4010000 | $0.3975000 | $0.4310000 | $0.3975000 |
| 2020-02-15 | $0.3975000 | $0.3753000 | $0.3758000 | $0.3636000 |
| 2020-02-16 | $0.3753000 | $0.3767000 | $0.3969000 | $0.3648000 |
| 2020-02-17 | $0.3767000 | $0.3689000 | $0.4008000 | $0.3689000 |
| 2020-02-18 | $0.3689000 | $0.3935000 | $0.3944000 | $0.3825000 |
| 2020-02-19 | $0.3935000 | $0.3749000 | $0.3775000 | $0.3537000 |
| 2020-02-20 | $0.3749000 | $0.3559000 | $0.3770000 | $0.3528000 |
| 2020-02-21 | $0.3559000 | $0.3564000 | $0.3708000 | $0.3554000 |
| 2020-02-22 | $0.3564000 | $0.3641000 | $0.3643000 | $0.3510000 |
| 2020-02-23 | $0.3641000 | $0.3727000 | $0.3837000 | $0.3705000 |
| 2020-02-24 | $0.3727000 | $0.3513000 | $0.3792000 | $0.3465000 |
| 2020-02-25 | $0.3513000 | $0.3325000 | $0.3362000 | $0.3243000 |
| 2020-02-26 | $0.3325000 | $0.3074000 | $0.3074000 | $0.2949000 |
| 2020-02-27 | $0.3074000 | $0.3120000 | $0.3227000 | $0.3056000 |
| 2020-02-28 | $0.3120000 | $0.3186000 | $0.3211000 | $0.3056000 |
| 2020-02-29 | $0.3186000 | $0.3034000 | $0.3048000 | $0.2978000 |
| 2020-03-01 | $0.3045000 | $0.3078000 | $0.3096000 | $0.3006000 |
| 2020-03-02 | $0.3078000 | $0.3298000 | $0.3298000 | $0.3261000 |
| 2020-03-03 | $0.3298000 | $0.3133000 | $0.3182000 | $0.3077000 |
| 2020-03-04 | $0.3133000 | $0.3083000 | $0.3206000 | $0.3083000 |
| 2020-03-05 | $0.3083000 | $0.3158000 | $0.3158000 | $0.3101000 |
| 2020-03-06 | $0.3158000 | $0.3264000 | $0.3394000 | $0.3264000 |
| 2020-03-07 | $0.3264000 | $0.3136000 | $0.3222000 | $0.3134000 |
| 2020-03-08 | $0.3136000 | $0.2828000 | $0.2828000 | $0.2668000 |
| 2020-03-09 | $0.2776000 | $0.2777000 | $0.2783000 | $0.2643000 |
| 2020-03-10 | $0.2770000 | $0.2748000 | $0.2902000 | $0.2725000 |
| 2020-03-11 | $0.2748000 | $0.2712000 | $0.2748000 | $0.2712000 |
| 2020-03-12 | $0.2726000 | $0.2111000 | $0.2187000 | $0.1709000 |
| 2020-03-13 | $0.2111000 | $0.1900000 | $0.2111000 | $0.1900000 |
Tanım
Tanım
Loki is a privacy-focused cryptocurrency built on the Monero codebase. Their goal is to launch a network that facilitates completely anonymous and decentralized transactions. Loki is a PoW cryptocurrency based on the CryptoNight heavy algorithm.
