LOKI
Loki 순위 301
웹사이트
Reddit
Twitter
48,785,318 LOKI
구매 / 판매
Get Wallet
Loki
Loki 가격 $ 0.3185
$ 0.3185
Loki 24h Vol
$15,730
$15,730
Loki 시가 총액 $15,537,690
$15,537,690
24시간 볼륨
2 BTC 1 H
0.21 %
24 H
-0.89 %
7 d
1.12 %
오늘 Loki 미국 달러의 가격은 현재입니다.
0.3185
USD, 변환 된 경우 Bitcoin ~이다.
0.00003443
BTC. 총 48,785,318 LOKI 현재 시장에서 유통되고있다.. Loki 가격에 변화가 생겼다. -0.89 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.000 M US dollars Loki ~에 거래되었습니다 암호 교환. 도망 Loki's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Loki
심볼
LOKI
알고리즘
CryptoNight Heavy
BTC 가격
0.00003443 BTC
BTC 시장
1,680 BTC
BTC 24h Vol
2 BTC
암호화폐 총 채굴량
48,785,318 LOKI
1h
0.21 %
24h
-0.89 %
7d
1.12 %
Twitter
웹사이트
Share Loki Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2019-09-27 | $0.2856000 | $0.2949000 | $0.3308000 | $0.2810000 |
| 2019-09-28 | $0.2938000 | $0.3028000 | $0.3289000 | $0.2809000 |
| 2019-09-29 | $0.3028000 | $0.2976000 | $0.3028000 | $0.2976000 |
| 2019-09-30 | $0.3168000 | $0.3602000 | $0.3602000 | $0.3244000 |
| 2019-10-01 | $0.3602000 | $0.3638000 | $0.3638000 | $0.3602000 |
| 2019-10-11 | $0.3630000 | $0.3419000 | $0.3582000 | $0.3368000 |
| 2019-10-12 | $0.3419000 | $0.3409000 | $0.3419000 | $0.3409000 |
| 2019-10-15 | $0.3180000 | $0.3300000 | $0.3432000 | $0.3052000 |
| 2019-10-16 | $0.3326000 | $0.3270000 | $0.3386000 | $0.3153000 |
| 2019-10-17 | $0.3270000 | $0.3275000 | $0.3275000 | $0.3270000 |
| 2019-10-18 | $0.3289000 | $0.3197000 | $0.3307000 | $0.3190000 |
| 2019-10-19 | $0.3178000 | $0.3072000 | $0.3226000 | $0.2994000 |
| 2019-10-20 | $0.3072000 | $0.3088000 | $0.3088000 | $0.3072000 |
| 2019-10-23 | $0.3038000 | $0.2887000 | $0.2975000 | $0.2816000 |
| 2019-10-24 | $0.2849000 | $0.2866000 | $0.3634000 | $0.2686000 |
| 2019-10-25 | $0.2902000 | $0.3350000 | $0.3350000 | $0.3175000 |
| 2019-10-26 | $0.3350000 | $0.3397000 | $0.3397000 | $0.3350000 |
| 2022-01-09 | $1.33 | $1.32 | $1.33 | $1.32 |
| 2022-01-10 | $1.36 | $1.35 | $1.36 | $1.35 |
| 2022-01-11 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2022-01-12 | $1.39 | $1.40 | $1.40 | $1.39 |
| 2022-01-13 | $1.45 | $1.45 | $1.45 | $1.45 |
| 2022-01-16 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2022-01-17 | $1.44 | $1.44 | $1.44 | $1.44 |
| 2022-01-18 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2022-01-19 | $1.36 | $1.36 | $1.36 | $1.36 |
| 2022-01-20 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2022-01-21 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2022-01-22 | $1.11 | $1.11 | $1.11 | $1.10 |
| 2022-01-23 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2022-01-24 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2022-01-25 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2022-01-26 | $1.06 | $1.06 | $1.06 | $1.06 |
| 2022-01-27 | $1.06 | $1.06 | $1.06 | $1.06 |
| 2022-01-28 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2022-01-29 | $1.10 | $1.09 | $1.10 | $1.09 |
| 2022-01-30 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2022-01-31 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2022-02-01 | $1.16 | $1.15 | $1.16 | $1.15 |
| 2022-02-02 | $1.20 | $1.20 | $1.20 | $1.20 |
| 2022-02-03 | $1.15 | $1.16 | $1.16 | $1.15 |
| 2022-02-04 | $1.16 | $1.16 | $1.16 | $1.16 |
| 2022-02-05 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2022-02-06 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2022-02-07 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2022-02-08 | $1.35 | $1.35 | $1.35 | $1.35 |
| 2022-02-09 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2022-02-10 | $1.40 | $1.39 | $1.40 | $1.39 |
| 2022-02-11 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2022-02-12 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-02-15 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-02-16 | $1.37 | $1.37 | $1.37 | $1.37 |
| 2022-02-20 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2022-02-21 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2022-02-22 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2022-02-23 | $1.13 | $1.14 | $1.14 | $1.13 |
| 2022-02-24 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2022-02-25 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2022-02-26 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2022-02-27 | $1.20 | $1.20 | $1.20 | $1.20 |
| 2022-02-28 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2022-03-01 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-03-02 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2022-03-03 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2022-03-04 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2022-03-05 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2022-03-06 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2022-03-07 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2022-03-08 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2022-03-09 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2022-03-10 | $1.18 | $1.17 | $1.18 | $1.17 |
| 2022-03-11 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2022-03-12 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2022-03-13 | $1.11 | $1.10 | $1.11 | $1.10 |
| 2022-03-14 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2022-03-15 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2022-03-16 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2022-03-17 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2022-03-18 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2022-03-19 | $1.27 | $1.26 | $1.27 | $1.26 |
| 2022-03-20 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2022-03-21 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-03-22 | $1.25 | $1.24 | $1.25 | $1.24 |
| 2022-03-23 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2022-03-24 | $1.31 | $1.31 | $1.31 | $1.31 |
| 2022-03-25 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2022-03-26 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2022-03-27 | $1.35 | $1.35 | $1.35 | $1.35 |
| 2022-03-28 | $1.42 | $1.42 | $1.42 | $1.42 |
| 2022-03-29 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2022-03-30 | $1.46 | $1.46 | $1.46 | $1.46 |
| 2022-03-31 | $1.46 | $1.46 | $1.46 | $1.46 |
| 2022-04-01 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2022-04-02 | $1.49 | $1.49 | $1.49 | $1.49 |
| 2022-04-03 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2022-04-04 | $1.52 | $1.51 | $1.52 | $1.51 |
| 2022-04-05 | $1.51 | $1.51 | $1.51 | $1.51 |
| 2022-04-06 | $1.47 | $1.46 | $1.47 | $1.46 |
| 2022-04-07 | $1.36 | $1.36 | $1.36 | $1.36 |
| 2022-04-08 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2022-04-09 | $1.37 | $1.37 | $1.37 | $1.37 |
| 2022-04-10 | $1.40 | $1.40 | $1.40 | $1.40 |
| 2022-04-11 | $1.38 | $1.38 | $1.38 | $1.37 |
| 2022-04-12 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2022-04-13 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2022-04-14 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2022-04-15 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2022-04-16 | $1.31 | $1.31 | $1.31 | $1.31 |
| 2022-04-17 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2022-04-18 | $1.29 | $1.29 | $1.29 | $1.28 |
| 2022-04-19 | $1.31 | $1.31 | $1.31 | $1.31 |
| 2022-04-20 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2022-04-21 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2022-04-22 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2022-04-23 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2022-04-24 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-04-25 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-04-26 | $1.29 | $1.30 | $1.30 | $1.29 |
| 2022-04-27 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2022-04-28 | $1.24 | $1.24 | $1.24 | $1.24 |
| 2022-04-29 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2022-04-30 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2022-05-01 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2022-05-02 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2022-05-03 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2022-05-06 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2022-05-07 | $1.16 | $1.16 | $1.16 | $1.16 |
| 2022-05-08 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2022-05-10 | $0.9593000 | $0.9625000 | $0.9636000 | $0.9582000 |
| 2022-05-14 | $0.8628000 | $0.8642000 | $0.8647000 | $0.8626000 |
| 2022-05-15 | $0.8832000 | $0.8831000 | $0.8834000 | $0.8828000 |
| 2022-05-16 | $0.9215000 | $0.9202000 | $0.9216000 | $0.9201000 |
| 2022-05-17 | $0.8686000 | $0.8689000 | $0.8691000 | $0.8686000 |
| 2022-05-18 | $0.8984000 | $0.8981000 | $0.8984000 | $0.8980000 |
| 2022-05-20 | $0.8676000 | $0.8669000 | $0.8677000 | $0.8668000 |
| 2022-05-22 | $0.8483000 | $0.8482000 | $0.8484000 | $0.8481000 |
| 2022-05-23 | $0.8777000 | $0.8769000 | $0.8778000 | $0.8767000 |
| 2022-05-25 | $0.8505000 | $0.8500000 | $0.8505000 | $0.8500000 |
| 2022-05-26 | $0.8346000 | $0.8341000 | $0.8348000 | $0.8341000 |
| 2022-05-27 | $0.7701000 | $0.7713000 | $0.7714000 | $0.7693000 |
| 2022-05-28 | $0.7416000 | $0.7423000 | $0.7428000 | $0.7416000 |
| 2022-05-29 | $0.7700000 | $0.7704000 | $0.7705000 | $0.7700000 |
| 2022-05-30 | $0.7790000 | $0.7785000 | $0.7794000 | $0.7785000 |
| 2022-05-31 | $0.8590000 | $0.8584000 | $0.8594000 | $0.8582000 |
| 2022-06-01 | $0.8345000 | $0.8348000 | $0.8348000 | $0.8343000 |
| 2022-06-02 | $0.7815000 | $0.7816000 | $0.7818000 | $0.7808000 |
| 2022-06-03 | $0.7883000 | $0.7883000 | $0.7886000 | $0.7881000 |
| 2022-06-04 | $0.7626000 | $0.7633000 | $0.7640000 | $0.7626000 |
| 2022-06-05 | $0.7756000 | $0.7763000 | $0.7770000 | $0.7755000 |
| 2022-06-06 | $0.7760000 | $0.7768000 | $0.7770000 | $0.7758000 |
| 2022-06-07 | $0.7992000 | $0.7986000 | $0.7993000 | $0.7986000 |
| 2022-06-08 | $0.7795000 | $0.7789000 | $0.7798000 | $0.7788000 |
| 2022-06-09 | $0.7701000 | $0.7711000 | $0.7712000 | $0.7701000 |
| 2022-06-10 | $0.7687000 | $0.7682000 | $0.7688000 | $0.7679000 |
| 2022-06-11 | $0.7143000 | $0.7142000 | $0.7148000 | $0.7140000 |
| 2022-06-12 | $0.6581000 | $0.6576000 | $0.6595000 | $0.6574000 |
| 2022-06-13 | $0.6165000 | $0.6176000 | $0.6177000 | $0.6157000 |
| 2022-06-14 | $0.5199000 | $0.5180000 | $0.5201000 | $0.5177000 |
| 2022-06-15 | $0.5190000 | $0.5184000 | $0.5193000 | $0.5184000 |
| 2022-06-16 | $0.5319000 | $0.5328000 | $0.5328000 | $0.5314000 |
| 2022-06-17 | $0.4589000 | $0.4590000 | $0.4592000 | $0.4582000 |
| 2022-06-18 | $0.4666000 | $0.4657000 | $0.4668000 | $0.4657000 |
| 2022-06-19 | $0.4276000 | $0.4274000 | $0.4283000 | $0.4273000 |
| 2022-06-20 | $0.4846000 | $0.4845000 | $0.4850000 | $0.4844000 |
| 2022-06-21 | $0.4846000 | $0.4841000 | $0.4850000 | $0.4841000 |
| 2022-06-22 | $0.4836000 | $0.4840000 | $0.4841000 | $0.4836000 |
| 2022-06-23 | $0.4509000 | $0.4513000 | $0.4513000 | $0.4506000 |
| 2022-06-24 | $0.4917000 | $0.4920000 | $0.4920000 | $0.4916000 |
| 2022-06-25 | $0.5264000 | $0.5269000 | $0.5271000 | $0.5264000 |
| 2022-06-26 | $0.5336000 | $0.5339000 | $0.5340000 | $0.5336000 |
| 2022-06-27 | $0.5152000 | $0.5145000 | $0.5153000 | $0.5144000 |
| 2022-06-28 | $0.5120000 | $0.5122000 | $0.5124000 | $0.5120000 |
| 2022-06-29 | $0.4912000 | $0.4913000 | $0.4913000 | $0.4910000 |
| 2022-06-30 | $0.4724000 | $0.4720000 | $0.4726000 | $0.4720000 |
| 2022-07-01 | $0.4599000 | $0.4596000 | $0.4605000 | $0.4596000 |
| 2022-07-02 | $0.4549000 | $0.4551000 | $0.4552000 | $0.4549000 |
| 2022-07-03 | $0.4582000 | $0.4583000 | $0.4586000 | $0.4582000 |
| 2022-07-04 | $0.4614000 | $0.4616000 | $0.4617000 | $0.4613000 |
| 2022-07-05 | $0.4944000 | $0.4945000 | $0.4947000 | $0.4939000 |
| 2022-07-06 | $0.4867000 | $0.4870000 | $0.4871000 | $0.4865000 |
| 2022-07-07 | $0.5097000 | $0.5100000 | $0.5100000 | $0.5097000 |
| 2022-07-08 | $0.5318000 | $0.5325000 | $0.5325000 | $0.5317000 |
| 2022-07-09 | $0.5219000 | $0.5221000 | $0.5224000 | $0.5214000 |
| 2022-07-10 | $0.5231000 | $0.5232000 | $0.5232000 | $0.5231000 |
| 2022-07-11 | $0.5019000 | $0.5018000 | $0.5021000 | $0.5017000 |
| 2022-07-12 | $0.4711000 | $0.4708000 | $0.4712000 | $0.4707000 |
| 2022-07-13 | $0.4461000 | $0.4466000 | $0.4467000 | $0.4460000 |
| 2022-07-14 | $0.4793000 | $0.4786000 | $0.4793000 | $0.4786000 |
| 2022-07-15 | $0.5128000 | $0.5125000 | $0.5128000 | $0.5124000 |
| 2022-07-16 | $0.5294000 | $0.5295000 | $0.5295000 | $0.5292000 |
| 2022-07-17 | $0.5832000 | $0.5830000 | $0.5832000 | $0.5829000 |
| 2022-07-18 | $0.5754000 | $0.5760000 | $0.5760000 | $0.5752000 |
| 2022-07-19 | $0.6809000 | $0.6806000 | $0.6818000 | $0.6793000 |
| 2022-07-20 | $0.6635000 | $0.6636000 | $0.6637000 | $0.6631000 |
| 2022-07-21 | $0.6543000 | $0.6544000 | $0.6546000 | $0.6539000 |
| 2022-07-22 | $0.6775000 | $0.6776000 | $0.6779000 | $0.6764000 |
| 2022-07-23 | $0.6604000 | $0.6605000 | $0.6605000 | $0.6601000 |
| 2022-07-24 | $0.6662000 | $0.6668000 | $0.6668000 | $0.6661000 |
| 2022-07-25 | $0.6870000 | $0.6874000 | $0.6874000 | $0.6869000 |
| 2022-07-26 | $0.6183000 | $0.6189000 | $0.6196000 | $0.6183000 |
| 2022-07-27 | $0.6233000 | $0.6233000 | $0.6239000 | $0.6230000 |
| 2022-07-28 | $0.7039000 | $0.7040000 | $0.7045000 | $0.7038000 |
| 2022-07-29 | $0.7421000 | $0.7420000 | $0.7421000 | $0.7418000 |
| 2022-07-30 | $0.7406000 | $0.7413000 | $0.7418000 | $0.7405000 |
| 2022-07-31 | $0.7299000 | $0.7294000 | $0.7301000 | $0.7293000 |
| 2022-08-01 | $0.7222000 | $0.7212000 | $0.7222000 | $0.7212000 |
| 2022-08-02 | $0.7012000 | $0.7015000 | $0.7018000 | $0.7012000 |
| 2022-08-03 | $0.7014000 | $0.7014000 | $0.7016000 | $0.7013000 |
| 2022-08-04 | $0.6960000 | $0.6954000 | $0.6961000 | $0.6952000 |
| 2022-08-05 | $0.6914000 | $0.6920000 | $0.6924000 | $0.6913000 |
| 2022-08-06 | $0.7468000 | $0.7464000 | $0.7472000 | $0.7462000 |
| 2022-08-07 | $0.7270000 | $0.7267000 | $0.7270000 | $0.7263000 |
| 2022-08-08 | $0.7312000 | $0.7309000 | $0.7314000 | $0.7308000 |
| 2022-08-09 | $0.7645000 | $0.7646000 | $0.7647000 | $0.7641000 |
| 2022-08-10 | $0.7325000 | $0.7320000 | $0.7325000 | $0.7319000 |
| 2022-08-11 | $0.7972000 | $0.7969000 | $0.7975000 | $0.7966000 |
| 2022-08-12 | $0.8089000 | $0.8091000 | $0.8097000 | $0.8088000 |
| 2022-08-13 | $0.8425000 | $0.8423000 | $0.8429000 | $0.8422000 |
| 2022-08-14 | $0.8532000 | $0.8531000 | $0.8534000 | $0.8531000 |
| 2022-08-15 | $0.8325000 | $0.8328000 | $0.8331000 | $0.8324000 |
| 2022-08-16 | $0.8168000 | $0.8158000 | $0.8168000 | $0.8157000 |
| 2022-08-17 | $0.8072000 | $0.8079000 | $0.8079000 | $0.8070000 |
| 2022-08-18 | $0.7886000 | $0.7890000 | $0.7890000 | $0.7882000 |
| 2022-08-19 | $0.7939000 | $0.7936000 | $0.7941000 | $0.7935000 |
| 2022-08-20 | $0.6919000 | $0.6924000 | $0.6924000 | $0.6914000 |
| 2022-08-21 | $0.6776000 | $0.6780000 | $0.6782000 | $0.6775000 |
| 2022-08-22 | $0.6957000 | $0.6959000 | $0.6960000 | $0.6952000 |
| 2022-08-23 | $0.6986000 | $0.6989000 | $0.6990000 | $0.6984000 |
| 2022-08-24 | $0.7159000 | $0.7161000 | $0.7164000 | $0.7158000 |
| 2022-08-25 | $0.7123000 | $0.7119000 | $0.7124000 | $0.7118000 |
| 2022-08-26 | $0.7292000 | $0.7286000 | $0.7292000 | $0.7285000 |
| 2022-08-27 | $0.6485000 | $0.6470000 | $0.6486000 | $0.6464000 |
| 2022-08-28 | $0.6412000 | $0.6411000 | $0.6413000 | $0.6409000 |
| 2022-08-29 | $0.6134000 | $0.6139000 | $0.6144000 | $0.6131000 |
| 2022-08-30 | $0.6675000 | $0.6672000 | $0.6676000 | $0.6668000 |
| 2022-08-31 | $0.6556000 | $0.6567000 | $0.6569000 | $0.6554000 |
| 2022-09-01 | $0.6683000 | $0.6678000 | $0.6687000 | $0.6676000 |
| 2022-09-02 | $0.6820000 | $0.6815000 | $0.6822000 | $0.6815000 |
| 2022-09-03 | $0.6776000 | $0.6773000 | $0.6777000 | $0.6772000 |
| 2022-09-04 | $0.6697000 | $0.6697000 | $0.6698000 | $0.6696000 |
| 2022-09-05 | $0.6790000 | $0.6794000 | $0.6795000 | $0.6789000 |
| 2022-09-06 | $0.6956000 | $0.6964000 | $0.6966000 | $0.6955000 |
| 2022-09-07 | $0.6707000 | $0.6704000 | $0.6707000 | $0.6704000 |
| 2022-09-08 | $0.7009000 | $0.7016000 | $0.7018000 | $0.7008000 |
| 2022-09-09 | $0.7033000 | $0.7031000 | $0.7038000 | $0.7030000 |
| 2022-09-10 | $0.7393000 | $0.7394000 | $0.7398000 | $0.7393000 |
| 2022-09-11 | $0.7631000 | $0.7642000 | $0.7643000 | $0.7631000 |
| 2022-09-12 | $0.7598000 | $0.7586000 | $0.7602000 | $0.7583000 |
| 2022-09-13 | $0.7382000 | $0.7385000 | $0.7385000 | $0.7378000 |
| 2022-09-14 | $0.6770000 | $0.6769000 | $0.6772000 | $0.6763000 |
| 2022-09-15 | $0.7050000 | $0.7023000 | $0.7051000 | $0.7013000 |
| 2022-09-16 | $0.6332000 | $0.6342000 | $0.6346000 | $0.6331000 |
| 2022-09-17 | $0.6166000 | $0.6162000 | $0.6167000 | $0.6161000 |
| 2022-09-18 | $0.6317000 | $0.6310000 | $0.6321000 | $0.6309000 |
| 2022-09-19 | $0.5737000 | $0.5735000 | $0.5740000 | $0.5731000 |
| 2022-09-20 | $0.5918000 | $0.5928000 | $0.5928000 | $0.5914000 |
| 2022-09-21 | $0.5689000 | $0.5685000 | $0.5691000 | $0.5684000 |
| 2022-09-22 | $0.5359000 | $0.5359000 | $0.5361000 | $0.5353000 |
| 2022-09-23 | $0.5703000 | $0.5702000 | $0.5706000 | $0.5702000 |
| 2022-09-24 | $0.5706000 | $0.5711000 | $0.5711000 | $0.5706000 |
| 2022-09-25 | $0.5664000 | $0.5667000 | $0.5668000 | $0.5662000 |
| 2022-09-26 | $0.5567000 | $0.5570000 | $0.5571000 | $0.5563000 |
| 2022-09-27 | $0.5748000 | $0.5748000 | $0.5750000 | $0.5747000 |
| 2022-09-28 | $0.5711000 | $0.5717000 | $0.5717000 | $0.5711000 |
| 2022-09-29 | $0.5750000 | $0.5746000 | $0.5752000 | $0.5746000 |
| 2022-09-30 | $0.5744000 | $0.5749000 | $0.5749000 | $0.5744000 |
| 2022-10-01 | $0.5713000 | $0.5711000 | $0.5713000 | $0.5710000 |
| 2022-10-02 | $0.5641000 | $0.5639000 | $0.5641000 | $0.5638000 |
| 2022-10-03 | $0.5490000 | $0.5491000 | $0.5493000 | $0.5489000 |
| 2022-10-04 | $0.5690000 | $0.5691000 | $0.5692000 | $0.5689000 |
| 2022-10-05 | $0.5856000 | $0.5859000 | $0.5859000 | $0.5853000 |
| 2022-10-06 | $0.5815000 | $0.5815000 | $0.5817000 | $0.5813000 |
| 2022-10-07 | $0.5815000 | $0.5814000 | $0.5817000 | $0.5811000 |
| 2022-10-08 | $0.5724000 | $0.5723000 | $0.5724000 | $0.5723000 |
| 2022-10-09 | $0.5657000 | $0.5652000 | $0.5657000 | $0.5652000 |
| 2022-10-10 | $0.5691000 | $0.5689000 | $0.5691000 | $0.5689000 |
| 2022-10-11 | $0.5547000 | $0.5540000 | $0.5547000 | $0.5535000 |
| 2022-10-12 | $0.5503000 | $0.5504000 | $0.5506000 | $0.5503000 |
| 2022-10-13 | $0.5565000 | $0.5565000 | $0.5566000 | $0.5563000 |
| 2022-10-14 | $0.5536000 | $0.5537000 | $0.5537000 | $0.5535000 |
| 2022-10-15 | $0.5575000 | $0.5577000 | $0.5578000 | $0.5575000 |
| 2022-10-16 | $0.5482000 | $0.5481000 | $0.5483000 | $0.5481000 |
| 2022-10-17 | $0.5615000 | $0.5615000 | $0.5616000 | $0.5613000 |
| 2022-10-19 | $0.5636000 | $0.5640000 | $0.5640000 | $0.5634000 |
| 2022-10-20 | $0.5525000 | $0.5523000 | $0.5527000 | $0.5523000 |
| 2022-10-21 | $0.5516000 | $0.5515000 | $0.5516000 | $0.5513000 |
| 2022-10-24 | $0.5866000 | $0.5864000 | $0.5869000 | $0.5864000 |
| 2022-10-25 | $0.5778000 | $0.5780000 | $0.5780000 | $0.5778000 |
| 2022-10-26 | $0.6280000 | $0.6289000 | $0.6289000 | $0.6280000 |
| 2022-10-27 | $0.6737000 | $0.6728000 | $0.6737000 | $0.6726000 |
| 2022-10-28 | $0.6512000 | $0.6507000 | $0.6513000 | $0.6507000 |
| 2022-10-29 | $0.6687000 | $0.6688000 | $0.6688000 | $0.6684000 |
| 2022-10-30 | $0.6968000 | $0.6967000 | $0.6969000 | $0.6966000 |
| 2022-10-31 | $0.6841000 | $0.6842000 | $0.6842000 | $0.6841000 |
| 2022-11-01 | $0.6763000 | $0.6762000 | $0.6768000 | $0.6762000 |
| 2022-11-02 | $0.6788000 | $0.6790000 | $0.6792000 | $0.6787000 |
| 2022-11-03 | $0.6529000 | $0.6529000 | $0.6530000 | $0.6526000 |
| 2022-11-04 | $0.6583000 | $0.6582000 | $0.6583000 | $0.6581000 |
| 2022-11-05 | $0.7074000 | $0.7073000 | $0.7077000 | $0.7071000 |
| 2022-11-06 | $0.6998000 | $0.6996000 | $0.6998000 | $0.6992000 |
| 2022-11-07 | $0.6746000 | $0.6748000 | $0.6748000 | $0.6736000 |
| 2022-11-08 | $0.6744000 | $0.6740000 | $0.6745000 | $0.6740000 |
| 2022-11-09 | $0.5737000 | $0.5736000 | $0.5737000 | $0.5728000 |
| 2022-11-10 | $0.4748000 | $0.4733000 | $0.4750000 | $0.4730000 |
| 2022-11-11 | $0.5573000 | $0.5569000 | $0.5573000 | $0.5560000 |
| 2022-11-12 | $0.5527000 | $0.5527000 | $0.5536000 | $0.5526000 |
| 2022-11-13 | $0.5397000 | $0.5393000 | $0.5397000 | $0.5393000 |
| 2022-11-14 | $0.5245000 | $0.5247000 | $0.5248000 | $0.5243000 |
| 2022-11-15 | $0.5338000 | $0.5335000 | $0.5340000 | $0.5334000 |
| 2022-11-16 | $0.5384000 | $0.5381000 | $0.5385000 | $0.5381000 |
| 2022-11-17 | $0.5226000 | $0.5230000 | $0.5230000 | $0.5225000 |
| 2022-11-18 | $0.5158000 | $0.5154000 | $0.5158000 | $0.5153000 |
| 2022-11-19 | $0.5207000 | $0.5205000 | $0.5208000 | $0.5205000 |
| 2022-11-20 | $0.5231000 | $0.5228000 | $0.5231000 | $0.5227000 |
| 2022-11-21 | $0.4904000 | $0.4909000 | $0.4909000 | $0.4902000 |
| 2022-11-22 | $0.4756000 | $0.4753000 | $0.4758000 | $0.4751000 |
| 2022-11-23 | $0.4892000 | $0.4888000 | $0.4897000 | $0.4887000 |
| 2022-11-24 | $0.5090000 | $0.5093000 | $0.5093000 | $0.5088000 |
| 2022-11-25 | $0.5173000 | $0.5170000 | $0.5173000 | $0.5169000 |
| 2022-11-26 | $0.5153000 | $0.5155000 | $0.5156000 | $0.5152000 |
| 2022-11-27 | $0.5181000 | $0.5181000 | $0.5181000 | $0.5179000 |
| 2022-11-28 | $0.5131000 | $0.5128000 | $0.5132000 | $0.5124000 |
| 2022-11-29 | $0.5019000 | $0.5017000 | $0.5020000 | $0.5016000 |
| 2022-11-30 | $0.5228000 | $0.5228000 | $0.5229000 | $0.5226000 |
| 2022-12-01 | $0.5568000 | $0.5571000 | $0.5571000 | $0.5565000 |
| 2022-12-02 | $0.5488000 | $0.5488000 | $0.5490000 | $0.5487000 |
| 2022-12-03 | $0.5571000 | $0.5573000 | $0.5573000 | $0.5570000 |
| 2022-12-04 | $0.5337000 | $0.5334000 | $0.5337000 | $0.5334000 |
| 2022-12-05 | $0.5504000 | $0.5501000 | $0.5504000 | $0.5500000 |
| 2022-12-06 | $0.5416000 | $0.5415000 | $0.5416000 | $0.5415000 |
| 2022-12-07 | $0.5467000 | $0.5468000 | $0.5471000 | $0.5466000 |
| 2022-12-08 | $0.5295000 | $0.5297000 | $0.5297000 | $0.5294000 |
| 2022-12-09 | $0.5505000 | $0.5504000 | $0.5506000 | $0.5504000 |
| 2022-12-10 | $0.5431000 | $0.5431000 | $0.5431000 | $0.5431000 |
| 2022-12-11 | $0.5445000 | $0.5446000 | $0.5446000 | $0.5445000 |
| 2022-12-12 | $0.5432000 | $0.5429000 | $0.5433000 | $0.5428000 |
| 2022-12-13 | $0.5484000 | $0.5484000 | $0.5485000 | $0.5484000 |
| 2022-12-14 | $0.5678000 | $0.5674000 | $0.5678000 | $0.5674000 |
| 2022-12-15 | $0.5622000 | $0.5623000 | $0.5623000 | $0.5621000 |
| 2022-12-16 | $0.5446000 | $0.5446000 | $0.5448000 | $0.5444000 |
| 2022-12-17 | $0.5022000 | $0.5019000 | $0.5022000 | $0.5017000 |
| 2022-12-18 | $0.5105000 | $0.5107000 | $0.5108000 | $0.5104000 |
| 2022-12-19 | $0.5088000 | $0.5091000 | $0.5092000 | $0.5087000 |
| 2022-12-20 | $0.5021000 | $0.5024000 | $0.5024000 | $0.5019000 |
| 2022-12-21 | $0.5233000 | $0.5233000 | $0.5234000 | $0.5233000 |
| 2022-12-22 | $0.5220000 | $0.5217000 | $0.5220000 | $0.5217000 |
| 2022-12-23 | $0.5235000 | $0.5237000 | $0.5237000 | $0.5235000 |
| 2022-12-24 | $0.5246000 | $0.5247000 | $0.5247000 | $0.5246000 |
| 2022-12-25 | $0.5248000 | $0.5248000 | $0.5249000 | $0.5248000 |
| 2022-12-26 | $0.5239000 | $0.5240000 | $0.5241000 | $0.5238000 |
| 2022-12-27 | $0.5277000 | $0.5292000 | $0.5296000 | $0.5277000 |
| 2022-12-28 | $0.5208000 | $0.5207000 | $0.5209000 | $0.5206000 |
| 2022-12-29 | $0.5114000 | $0.5117000 | $0.5119000 | $0.5114000 |
| 2022-12-30 | $0.5160000 | $0.5159000 | $0.5161000 | $0.5159000 |
| 2022-12-31 | $0.5156000 | $0.5157000 | $0.5157000 | $0.5156000 |
| 2023-01-01 | $0.5139000 | $0.5139000 | $0.5140000 | $0.5138000 |
| 2023-01-02 | $0.5160000 | $0.5160000 | $0.5160000 | $0.5159000 |
| 2023-01-03 | $0.5220000 | $0.5218000 | $0.5220000 | $0.5217000 |
| 2023-01-04 | $0.5221000 | $0.5222000 | $0.5222000 | $0.5221000 |
| 2023-01-05 | $0.5403000 | $0.5403000 | $0.5404000 | $0.5402000 |
| 2023-01-06 | $0.5378000 | $0.5380000 | $0.5381000 | $0.5378000 |
| 2023-01-07 | $0.5455000 | $0.5455000 | $0.5456000 | $0.5455000 |
| 2023-01-08 | $0.5435000 | $0.5435000 | $0.5436000 | $0.5434000 |
| 2023-01-09 | $0.5541000 | $0.5543000 | $0.5544000 | $0.5540000 |
| 2023-01-10 | $0.5676000 | $0.5677000 | $0.5677000 | $0.5676000 |
| 2023-01-11 | $0.5742000 | $0.5743000 | $0.5743000 | $0.5741000 |
| 2023-01-12 | $0.5973000 | $0.5970000 | $0.5977000 | $0.5970000 |
| 2023-01-13 | $0.6089000 | $0.6087000 | $0.6089000 | $0.6086000 |
| 2023-01-14 | $0.6240000 | $0.6239000 | $0.6242000 | $0.6238000 |
| 2023-01-15 | $0.6665000 | $0.6665000 | $0.6667000 | $0.6661000 |
| 2023-01-16 | $0.6677000 | $0.6675000 | $0.6677000 | $0.6674000 |
| 2023-01-17 | $0.6781000 | $0.6779000 | $0.6782000 | $0.6778000 |
| 2023-01-18 | $0.6730000 | $0.6739000 | $0.6739000 | $0.6728000 |
| 2023-01-19 | $0.6503000 | $0.6507000 | $0.6512000 | $0.6495000 |
| 2023-01-20 | $0.6670000 | $0.6669000 | $0.6671000 | $0.6668000 |
| 2023-01-21 | $0.7134000 | $0.7132000 | $0.7136000 | $0.7132000 |
| 2023-01-22 | $0.6995000 | $0.6983000 | $0.6996000 | $0.6983000 |
| 2023-01-23 | $0.6999000 | $0.7001000 | $0.7002000 | $0.6998000 |
| 2023-01-24 | $0.6994000 | $0.6993000 | $0.6995000 | $0.6992000 |
| 2023-01-25 | $0.6691000 | $0.6687000 | $0.6691000 | $0.6686000 |
| 2023-01-26 | $0.6927000 | $0.6938000 | $0.6939000 | $0.6927000 |
| 2023-01-27 | $0.6886000 | $0.6889000 | $0.6889000 | $0.6885000 |
| 2023-01-28 | $0.6871000 | $0.6871000 | $0.6871000 | $0.6869000 |
| 2023-01-29 | $0.6762000 | $0.6762000 | $0.6762000 | $0.6761000 |
| 2023-01-30 | $0.7075000 | $0.7071000 | $0.7075000 | $0.7070000 |
| 2023-01-31 | $0.6736000 | $0.6736000 | $0.6736000 | $0.6735000 |
| 2023-02-02 | $0.7059000 | $0.7068000 | $0.7068000 | $0.7059000 |
| 2023-02-03 | $0.7064000 | $0.7075000 | $0.7076000 | $0.7064000 |
| 2023-02-04 | $0.7155000 | $0.7156000 | $0.7156000 | $0.7154000 |
| 2023-02-05 | $0.7168000 | $0.7162000 | $0.7168000 | $0.7162000 |
| 2023-02-06 | $0.7008000 | $0.7009000 | $0.7010000 | $0.7007000 |
| 2023-02-07 | $0.6941000 | $0.6940000 | $0.6942000 | $0.6939000 |
| 2023-02-08 | $0.7188000 | $0.7191000 | $0.7191000 | $0.7185000 |
| 2023-02-09 | $0.7099000 | $0.7098000 | $0.7099000 | $0.7098000 |
| 2023-02-15 | $0.6691000 | $0.6693000 | $0.6695000 | $0.6691000 |
| 2023-02-17 | $0.7045000 | $0.7039000 | $0.7047000 | $0.7038000 |
| 2023-02-21 | $0.7325000 | $0.7325000 | $0.7325000 | $0.7323000 |
| 2023-02-23 | $0.7066000 | $0.7068000 | $0.7069000 | $0.7066000 |
| 2023-02-25 | $0.6914000 | $0.6914000 | $0.6914000 | $0.6913000 |
| 2023-03-03 | $0.7085000 | $0.7088000 | $0.7088000 | $0.7085000 |
| 2023-03-04 | $0.6749000 | $0.6748000 | $0.6750000 | $0.6748000 |
| 2023-03-05 | $0.6738000 | $0.6737000 | $0.6738000 | $0.6737000 |
| 2023-03-11 | $0.6155000 | $0.6153000 | $0.6155000 | $0.6152000 |
| 2023-03-12 | $0.6377000 | $0.6375000 | $0.6378000 | $0.6375000 |
| 2023-03-14 | $0.7228000 | $0.7229000 | $0.7232000 | $0.7227000 |
| 2023-03-15 | $0.7332000 | $0.7332000 | $0.7333000 | $0.7329000 |
| 2023-03-16 | $0.7122000 | $0.7121000 | $0.7124000 | $0.7120000 |
| 2023-03-17 | $0.7211000 | $0.7210000 | $0.7212000 | $0.7209000 |
| 2023-03-18 | $0.7711000 | $0.7711000 | $0.7714000 | $0.7710000 |
| 2023-03-19 | $0.7582000 | $0.7586000 | $0.7586000 | $0.7582000 |
| 2023-03-20 | $0.7675000 | $0.7685000 | $0.7688000 | $0.7675000 |
| 2023-03-21 | $0.7475000 | $0.7475000 | $0.7477000 | $0.7473000 |
| 2023-03-22 | $0.7772000 | $0.7771000 | $0.7772000 | $0.7767000 |
| 2023-03-23 | $0.7477000 | $0.7477000 | $0.7479000 | $0.7474000 |
| 2023-03-24 | $0.7814000 | $0.7817000 | $0.7817000 | $0.7813000 |
| 2023-03-25 | $0.7532000 | $0.7534000 | $0.7534000 | $0.7531000 |
| 2023-03-26 | $0.7499000 | $0.7498000 | $0.7499000 | $0.7498000 |
| 2023-03-27 | $0.7636000 | $0.7635000 | $0.7637000 | $0.7633000 |
| 2023-03-28 | $0.7379000 | $0.7378000 | $0.7380000 | $0.7378000 |
| 2023-03-29 | $0.7626000 | $0.7631000 | $0.7631000 | $0.7626000 |
| 2023-03-30 | $0.7712000 | $0.7712000 | $0.7712000 | $0.7711000 |
| 2023-03-31 | $0.7714000 | $0.7717000 | $0.7717000 | $0.7714000 |
| 2023-04-01 | $0.7836000 | $0.7838000 | $0.7838000 | $0.7835000 |
| 2023-04-02 | $0.7833000 | $0.7832000 | $0.7833000 | $0.7832000 |
| 2023-04-03 | $0.7721000 | $0.7719000 | $0.7721000 | $0.7718000 |
| 2023-04-04 | $0.7787000 | $0.7790000 | $0.7792000 | $0.7786000 |
| 2023-04-05 | $0.8048000 | $0.8048000 | $0.8049000 | $0.8047000 |
| 2023-04-06 | $0.8210000 | $0.8214000 | $0.8214000 | $0.8209000 |
| 2023-04-07 | $0.8054000 | $0.8055000 | $0.8055000 | $0.8053000 |
| 2023-04-08 | $0.8019000 | $0.8017000 | $0.8019000 | $0.8017000 |
| 2023-04-09 | $0.7955000 | $0.7952000 | $0.7955000 | $0.7952000 |
| 2023-04-10 | $0.7997000 | $0.7992000 | $0.7998000 | $0.7992000 |
| 2023-04-11 | $0.8218000 | $0.8218000 | $0.8220000 | $0.8217000 |
| 2023-04-12 | $0.8134000 | $0.8135000 | $0.8135000 | $0.8133000 |
| 2023-04-13 | $0.8251000 | $0.8251000 | $0.8252000 | $0.8250000 |
| 2023-04-14 | $0.8660000 | $0.8659000 | $0.8661000 | $0.8658000 |
| 2023-04-15 | $0.9037000 | $0.9038000 | $0.9038000 | $0.9037000 |
| 2023-04-16 | $0.8997000 | $0.8995000 | $0.8998000 | $0.8994000 |
| 2023-04-17 | $0.9117000 | $0.9117000 | $0.9118000 | $0.9115000 |
| 2023-04-18 | $0.8926000 | $0.8925000 | $0.8927000 | $0.8924000 |
| 2023-04-19 | $0.9048000 | $0.9050000 | $0.9051000 | $0.9048000 |
| 2023-04-20 | $0.8326000 | $0.8323000 | $0.8326000 | $0.8318000 |
| 2023-04-21 | $0.8356000 | $0.8355000 | $0.8356000 | $0.8355000 |
| 2023-04-22 | $0.7951000 | $0.7950000 | $0.7951000 | $0.7949000 |
| 2023-04-23 | $0.8060000 | $0.8058000 | $0.8061000 | $0.8058000 |
| 2023-04-24 | $0.8008000 | $0.8009000 | $0.8009000 | $0.8006000 |
| 2023-04-25 | $0.7923000 | $0.7923000 | $0.7924000 | $0.7923000 |
| 2023-04-26 | $0.8026000 | $0.8027000 | $0.8027000 | $0.8026000 |
| 2023-04-27 | $0.8027000 | $0.8021000 | $0.8029000 | $0.8021000 |
| 2023-04-28 | $0.8210000 | $0.8211000 | $0.8212000 | $0.8209000 |
| 2023-04-29 | $0.8139000 | $0.8140000 | $0.8141000 | $0.8138000 |
| 2023-04-30 | $0.8210000 | $0.8208000 | $0.8211000 | $0.8208000 |
| 2023-05-01 | $0.8043000 | $0.8047000 | $0.8053000 | $0.8043000 |
| 2023-05-02 | $0.7876000 | $0.7874000 | $0.7876000 | $0.7873000 |
| 2023-05-03 | $0.8049000 | $0.8049000 | $0.8050000 | $0.8049000 |
| 2023-05-04 | $0.8195000 | $0.8196000 | $0.8197000 | $0.8195000 |
| 2023-05-05 | $0.8078000 | $0.8078000 | $0.8079000 | $0.8078000 |
| 2023-05-06 | $0.8584000 | $0.8586000 | $0.8588000 | $0.8583000 |
| 2023-05-07 | $0.8179000 | $0.8181000 | $0.8182000 | $0.8177000 |
| 2023-05-08 | $0.8081000 | $0.8068000 | $0.8082000 | $0.8064000 |
| 2023-05-09 | $0.7973000 | $0.7969000 | $0.7973000 | $0.7969000 |
| 2023-05-10 | $0.7951000 | $0.7951000 | $0.7952000 | $0.7950000 |
| 2023-05-11 | $0.7924000 | $0.7921000 | $0.7924000 | $0.7920000 |
| 2023-05-13 | $0.7775000 | $0.7776000 | $0.7776000 | $0.7775000 |
| 2023-05-14 | $0.7724000 | $0.7723000 | $0.7725000 | $0.7721000 |
| 2023-05-15 | $0.7741000 | $0.7741000 | $0.7741000 | $0.7740000 |
| 2023-05-16 | $0.7812000 | $0.7811000 | $0.7819000 | $0.7810000 |
| 모집통화 | 거래소 |
|---|---|
| LOKI/BNB | binancedex |
| LOKI/BTC | kucoin |
| LOKI/ETH | kucoin |
| LOKI/USDT | kucoin |
설명
설명
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.
Loki (LOKI) News
