Loki (LOKI) historical data and Live price

Loki

LOKI

$ 0.517056 -3.702 %

0.00004708 BTC

MARKET CAP
25.922 M

24H VOLUME
85.014 k

CIRC.SUPPLY
50.134 M

MAX SUPPLY

LOKI

USD

Rank290

1H 0.19 %

24H -3.70 %

7D -19.43 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	0.538	0.541	0.521	0.522	87,634.392	26,142,534.46
9/18/20	0.551	0.556	0.534	0.538	111,616.658	26,937,493.43
9/17/20	0.624	0.637	0.448	0.551	559,172.473	27,600,069.701
9/16/20	0.667	0.667	0.624	0.625	104,554.368	31,282,700.048
9/15/20	0.686	0.695	0.661	0.667	115,373.342	33,368,763.284
9/14/20	0.633	0.686	0.624	0.685	159,435.982	34,259,883.499
9/13/20	0.681	0.682	0.613	0.633	149,271.912	31,670,251.101
9/12/20	0.756	0.767	0.675	0.681	235,917.069	34,033,241.436
9/11/20	0.718	0.765	0.717	0.756	105,786.117	37,798,799.63
9/10/20	0.682	0.722	0.674	0.717	121,990.455	35,829,734.936
9/9/20	0.642	0.689	0.628	0.68	57,479.566	33,957,358.871
9/8/20	0.697	0.702	0.621	0.642	78,888.56	32,034,396.216
9/7/20	0.73	0.751	0.68	0.7	78,181.832	34,918,121.635
9/6/20	0.709	0.778	0.678	0.73	118,067.965	36,408,314.954
9/5/20	0.893	0.933	0.664	0.709	277,771.394	35,348,699.512
9/4/20	0.852	1.055	0.768	0.894	440,659.573	44,544,801.995
9/3/20	0.945	1.211	0.746	0.855	1,352,030.669	42,628,223.862
9/2/20	0.733	0.945	0.733	0.945	667,849.925	47,062,348.585
9/1/20	0.67	0.74	0.664	0.733	473,583.027	36,491,451.542
8/31/20	0.609	0.676	0.606	0.671	199,184.802	33,385,624.379
8/30/20	0.578	0.609	0.575	0.609	90,659.59	30,305,066.387
8/29/20	0.577	0.588	0.574	0.58	40,938.728	28,843,461.012
8/28/20	0.548	0.577	0.547	0.576	71,666.21	28,663,630.43
8/27/20	0.586	0.591	0.52	0.548	152,865.526	27,251,201.67
8/26/20	0.54	0.587	0.536	0.587	113,771.641	29,159,903.265
8/25/20	0.524	0.552	0.513	0.541	199,250.994	26,859,330.818
8/24/20	0.509	0.527	0.503	0.525	57,095.567	26,046,107.827
8/23/20	0.505	0.511	0.495	0.509	30,528.864	25,272,014.483
8/22/20	0.512	0.513	0.497	0.504	40,600.591	24,999,372.089
8/21/20	0.542	0.55	0.511	0.512	74,648.257	25,402,613.93
8/20/20	0.558	0.584	0.536	0.542	107,737.606	26,896,380.754
8/19/20	0.559	0.57	0.546	0.558	70,892.41	27,662,784.606
8/18/20	0.578	0.584	0.549	0.559	53,596.353	27,703,944.344
8/17/20	0.619	0.619	0.571	0.578	85,553.353	28,624,153.854
8/16/20	0.564	0.627	0.553	0.619	103,302.308	30,661,130.643
8/15/20	0.569	0.585	0.562	0.564	47,059.799	27,899,868.971
8/14/20	0.641	0.645	0.524	0.569	178,220.513	28,141,811.85
8/13/20	0.606	0.67	0.606	0.644	70,430.485	31,823,554.822
8/11/20	0.721	0.721	0.635	0.643	95,811.947	31,768,689.375
8/10/20	0.633	0.734	0.633	0.719	184,247.917	35,521,385.053
8/9/20	0.583	0.634	0.58	0.632	59,604.444	31,223,472.966
8/8/20	0.558	0.657	0.523	0.582	173,320.62	28,727,880.649
8/7/20	0.582	0.616	0.552	0.558	50,319.582	27,528,250.866
8/6/20	0.556	0.624	0.53	0.582	70,861.847	28,730,785.871
8/5/20	0.549	0.567	0.513	0.556	52,625.975	27,413,183.147
8/4/20	0.572	0.577	0.535	0.549	95,725.706	27,046,687.622
8/3/20	0.583	0.585	0.54	0.572	37,916.163	28,176,163.415
8/2/20	0.602	0.613	0.534	0.582	74,332.665	28,684,646.966
8/1/20	0.649	0.66	0.6	0.601	42,705.005	29,591,566.896
7/31/20	0.631	0.654	0.602	0.649	45,196.603	31,931,757.46
7/30/20	0.527	0.667	0.447	0.631	314,294.876	31,025,580.657
7/29/20	0.607	0.619	0.521	0.526	108,614.216	25,879,239.093
7/28/20	0.573	0.614	0.573	0.607	88,171.744	29,848,476.562
7/27/20	0.659	0.681	0.534	0.569	371,651.498	27,962,883.853
7/26/20	0.744	0.744	0.648	0.659	277,324.077	32,395,570.436
7/25/20	0.712	0.866	0.712	0.743	640,829.788	36,513,806.419
7/24/20	0.652	0.739	0.633	0.713	371,340.946	34,998,846.945
7/23/20	0.651	0.744	0.644	0.652	716,776.495	31,990,816.553
7/22/20	0.47	0.651	0.467	0.651	741,500.215	31,934,495.947
7/21/20	0.385	0.51	0.383	0.47	431,073.982	23,040,443.591
7/20/20	0.288	0.423	0.287	0.385	363,197.323	18,858,169.94
7/19/20	0.284	0.288	0.283	0.287	12,586.371	14,085,539.008
7/18/20	0.282	0.288	0.28	0.284	20,134.943	13,927,606.382
7/17/20	0.293	0.3	0.279	0.283	52,995.024	13,833,395.293
7/16/20	0.296	0.298	0.292	0.294	19,300.796	14,367,151.413
7/15/20	0.293	0.299	0.293	0.296	22,419.619	14,499,935.502
7/14/20	0.293	0.296	0.289	0.293	7,149.465	14,339,750.904
7/13/20	0.299	0.299	0.288	0.294	37,511.709	14,387,388.491
7/12/20	0.296	0.302	0.295	0.299	30,203.401	14,597,148.54
7/11/20	0.297	0.299	0.293	0.296	35,633.097	14,448,075.602
7/10/20	0.297	0.299	0.29	0.297	40,765.821	14,525,609.102
7/9/20	0.303	0.307	0.293	0.297	19,433.305	14,512,605.642
7/8/20	0.308	0.312	0.301	0.303	39,879.923	14,784,538.166
7/7/20	0.325	0.327	0.297	0.308	58,634.766	15,030,523.133
7/6/20	0.318	0.326	0.315	0.325	16,932.813	15,861,538.344
7/5/20	0.317	0.321	0.312	0.318	8,023.534	15,492,287.282
7/4/20	0.311	0.32	0.31	0.318	13,854.257	15,477,954.635
7/3/20	0.317	0.319	0.311	0.312	19,510.824	15,205,906.221
7/2/20	0.32	0.325	0.314	0.316	18,131.078	15,402,804.301
7/1/20	0.314	0.325	0.312	0.32	16,652.442	15,597,473.66
6/30/20	0.317	0.319	0.311	0.314	14,889.636	15,303,225.691
6/29/20	0.307	0.319	0.306	0.317	26,556.38	15,420,448.877
6/28/20	0.331	0.344	0.302	0.307	89,454.562	14,907,951.043
6/27/20	0.341	0.344	0.322	0.331	14,910.902	16,079,271.309
6/26/20	0.341	0.347	0.338	0.341	19,651.879	16,560,914.92
6/25/20	0.366	0.367	0.338	0.341	22,418.201	16,548,545.626
6/24/20	0.38	0.386	0.364	0.366	22,645.531	17,758,427.011
6/23/20	0.389	0.391	0.373	0.38	26,309.627	18,457,182.252
6/22/20	0.376	0.398	0.375	0.391	24,472.749	18,948,894.763
6/21/20	0.382	0.393	0.334	0.377	35,696.192	18,281,436.688

Similar Coins