Loki (LOKI) historical data and Live price

Loki

LOKI

$ 1.93 -1.365 %

0.00003155 BTC

MARKET CAP
103.657 M

24H VOLUME
392.112 k

CIRC.SUPPLY
53.807 M

MAX SUPPLY

LOKI

USD

Rank425

1H 0.25 %

24H -1.37 %

7D 21.11 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	1.967	1.999	1.941	1.997	387,228.05	107,429,690.38
4/14/21	2.048	2.065	1.937	1.966	688,848.08	105,767,210.45
4/13/21	1.908	2.062	1.908	2.048	689,922.27	110,114,647.62
4/12/21	1.852	1.924	1.842	1.909	383,652.52	102,620,601.79
4/11/21	1.792	1.863	1.782	1.852	453,758.46	99,572,194.31
4/10/21	1.596	1.807	1.589	1.79	795,867.27	96,176,553.41
4/9/21	1.506	1.609	1.5	1.596	446,614.73	85,732,046.3
4/8/21	1.423	1.514	1.423	1.506	290,823.77	80,879,064.74
4/7/21	1.392	1.458	1.377	1.425	239,661.91	76,495,467.74
4/6/21	1.436	1.443	1.384	1.392	310,291.06	74,701,422.24
4/5/21	1.447	1.471	1.421	1.436	206,716.79	77,082,927.73
4/4/21	1.306	1.45	1.297	1.447	409,185.46	77,631,647.12
4/3/21	1.367	1.367	1.292	1.304	201,668.82	69,979,507.13
4/2/21	1.395	1.395	1.356	1.367	306,548.65	73,250,964.72
4/1/21	1.384	1.407	1.363	1.39	256,941.98	74,475,565.13
3/31/21	1.438	1.445	1.338	1.384	376,580.74	74,128,151.8
3/30/21	1.382	1.443	1.376	1.438	213,061.25	77,010,863.89
3/29/21	1.475	1.492	1.374	1.382	574,355.88	74,015,085
3/28/21	1.424	1.482	1.424	1.482	253,700.05	79,339,320.36
3/27/21	1.411	1.434	1.374	1.423	363,480.1	76,136,522.51
3/26/21	1.356	1.419	1.348	1.411	210,653.03	75,454,748.05
3/25/21	1.454	1.476	1.34	1.356	506,237.68	72,495,982.24
3/24/21	1.572	1.574	1.44	1.454	503,200.15	77,691,661.74
3/23/21	1.604	1.633	1.544	1.573	272,303.35	84,029,279.47
3/22/21	1.665	1.677	1.596	1.609	289,375.13	85,958,984.13
3/21/21	1.691	1.7	1.595	1.665	296,621.07	88,902,751.86
3/20/21	1.754	1.791	1.683	1.691	369,239.06	90,300,772.19
3/19/21	1.755	1.762	1.664	1.752	587,528.02	93,471,594.95
3/18/21	1.702	1.844	1.699	1.755	693,198.05	93,589,257.19
3/17/21	1.4	1.723	1.386	1.7	1,096,219.47	90,644,377.96
3/16/21	1.201	1.422	1.179	1.401	425,641.38	74,676,590.51
3/15/21	1.166	1.21	1.117	1.201	340,713.73	63,980,224.9
3/14/21	1.145	1.193	1.139	1.167	294,562.93	62,188,797
3/13/21	1.027	1.15	1.009	1.145	383,938.79	61,002,581.82
3/12/21	1.03	1.033	0.985	1.027	320,808.3	54,641,736.02
3/11/21	1.016	1.033	0.981	1.029	234,706.68	54,760,859.54
3/10/21	1.002	1.027	0.977	1.016	267,500.01	54,039,275.64
3/9/21	0.988	1.029	0.984	1.002	328,193.6	53,260,020.62
3/8/21	0.952	0.988	0.937	0.988	238,623.15	52,514,901.73
3/7/21	0.916	0.965	0.915	0.963	142,370.88	51,207,908.93
3/6/21	0.906	0.929	0.889	0.924	165,416.43	49,115,913.1
3/5/21	0.87	0.914	0.845	0.906	198,383.87	48,094,849.97
3/4/21	0.917	0.92	0.859	0.869	210,990.83	46,130,562.18
3/3/21	0.891	0.943	0.88	0.917	237,590.48	48,671,635.51
3/2/21	0.892	0.913	0.87	0.88	41,041.36	46,662,006.63
3/1/21	0.858	0.904	0.858	0.891	166,483.21	47,246,864.55
2/28/21	0.868	0.881	0.819	0.858	220,843.8	45,476,477.17
2/27/21	0.864	0.898	0.856	0.87	154,753.39	46,149,712.93
2/26/21	0.865	0.885	0.832	0.863	233,735.66	45,696,274.4
2/25/21	0.876	0.929	0.853	0.868	257,983.75	45,963,061.99
2/24/21	0.844	0.896	0.797	0.875	304,294.7	46,348,394.56
2/23/21	0.874	0.875	0.777	0.844	632,968.73	44,667,343.54
2/22/21	1.056	1.061	0.828	0.874	511,388.65	46,252,533.8
2/21/21	1.085	1.09	1.053	1.056	225,150.11	55,890,399.93
2/20/21	1.096	1.142	1.073	1.085	394,875.73	57,383,848.84
2/19/21	1.1	1.119	1.077	1.096	258,269.09	57,915,093.31
2/18/21	1.13	1.144	1.073	1.099	459,691.01	59,314,239.85
2/17/21	1.141	1.164	1.12	1.13	449,369.27	60,919,118.21
2/16/21	1.128	1.168	1.106	1.141	306,448.54	61,474,059.21
2/15/21	1.114	1.144	1.05	1.128	271,898.16	60,749,064
2/14/21	1.237	1.24	1.078	1.115	617,650.6	60,020,289.71
2/13/21	1.468	1.489	1.213	1.237	1,272,315.59	66,566,813.01
2/12/21	0.78	1.792	0.78	1.455	5,971,334.3	78,185,373.5
2/11/21	0.676	0.82	0.659	0.817	427,617.35	43,881,354.57
2/10/21	0.653	0.677	0.63	0.676	399,249.13	36,260,759.89
2/9/21	0.661	0.695	0.637	0.653	138,828.79	35,052,018.55
2/8/21	0.666	0.709	0.655	0.661	244,690.07	35,445,743.73
2/7/21	0.704	0.708	0.645	0.667	130,893.65	35,727,984.33
2/6/21	0.754	0.769	0.694	0.704	194,645.66	37,732,355.88
2/5/21	0.691	0.755	0.67	0.754	363,798.12	40,339,864.62
2/4/21	0.581	0.716	0.572	0.687	814,220.71	36,712,474.85
2/3/21	0.539	0.58	0.539	0.58	130,461.72	30,987,344.15
2/2/21	0.502	0.54	0.502	0.539	22,671.17	28,786,969.26
2/1/21	0.497	0.511	0.485	0.506	17,362.97	26,982,460.77
1/31/21	0.494	0.501	0.486	0.498	17,837.59	26,556,705.37
1/30/21	0.517	0.522	0.491	0.497	30,611.46	26,483,137.71
1/29/21	0.523	0.534	0.496	0.525	43,305.26	27,927,504.38
1/28/21	0.478	0.505	0.472	0.491	46,805.848	26,085,412.633
1/27/21	0.514	0.514	0.471	0.478	134,423.052	25,412,799.969
1/26/21	0.512	0.52	0.492	0.512	147,278.745	27,201,471.766
1/25/21	0.52	0.546	0.506	0.512	96,029.286	27,178,919.131
1/24/21	0.522	0.542	0.512	0.518	158,826.84	27,517,504.423
1/23/21	0.545	0.546	0.507	0.521	150,392.553	27,674,902.034
1/22/21	0.513	0.56	0.496	0.545	339,567.201	28,873,089.382
1/21/21	0.573	0.573	0.512	0.513	365,289.662	27,168,677.741
1/20/21	0.584	0.59	0.553	0.573	120,298.584	30,327,245.85
1/19/21	0.573	0.603	0.557	0.584	108,092.953	30,869,975.173
1/18/21	0.549	0.585	0.549	0.574	85,350.933	30,341,877.812
1/17/21	0.55	0.567	0.528	0.55	94,486.837	29,042,263.884
1/16/21	0.858	0.868	0.521	0.551	119,306.494	29,079,080.051

Similar Coins