首页
快讯
资讯
APP
搜索
LOC
Lockchain
市值排名：
No.566
+ 加入自选
LOC行情
平台数据
基本资料
持币地址
历史数据
$0.1104
历史最低价
$8.8220
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
6.297
6.3588
6.125
6.3242
1.88万
5877.06万
2.
2021-07-31
6.3359
6.3359
6.1077
6.283
1.86万
5838.77万
3.
2021-07-30
6.0521
6.7175
5.7841
6.3359
12.28万
5887.93万
4.
2021-07-29
6.097
6.4748
5.9982
6.0521
6.37万
5624.2万
5.
2021-07-28
5.9675
6.5951
5.5871
6.097
18.1万
5665.92万
6.
2021-07-27
6.2622
6.41
5.5149
5.9675
16.33万
5545.58万
7.
2021-07-26
5.5473
6.5514
5.4264
6.2622
9.67万
5819.44万
8.
2021-07-25
5.0872
5.6101
5.0866
5.5592
1.92万
5166.15万
9.
2021-07-24
5.0396
5.14
4.9255
5.14
2.13万
4776.58万
10.
2021-07-23
4.8276
5.0569
4.6452
5.039
3.04万
4682.73万
11.
2021-07-22
4.9578
5.4185
4.8022
4.8276
18.15万
4486.27万
12.
2021-07-21
4.3744
4.9649
4.3189
4.9578
5.25万
4607.27万
13.
2021-07-20
5.6801
5.9164
4.2033
4.3744
25.66万
4065.12万
14.
2021-07-19
6.6444
6.6444
5.5134
5.6801
11.77万
5278.5万
15.
2021-07-18
5.829
6.9607
5.8249
6.6444
11.9万
6174.62万
16.
2021-07-17
6.4613
6.5098
5.355
5.829
20.77万
5416.87万
17.
2021-07-16
6.4288
6.4854
5.9887
6.4613
8.87万
6004.46万
18.
2021-07-15
6.8076
6.8726
6.3022
6.4831
11.02万
6024.72万
19.
2021-07-14
7.1907
7.3073
6.5978
6.8023
11.9万
6321.35万
20.
2021-07-13
7.7682
7.7682
7.01
7.1907
7.32万
6682.29万
21.
2021-07-12
7.8834
8.4137
7.5232
7.7682
7.02万
7218.96万
22.
2021-07-11
7.381
8.1211
6.9974
7.8833
16.72万
7325.92万
23.
2021-07-10
7.7854
8.4497
7.1593
7.381
5.92万
6859.14万
24.
2021-07-09
8.3411
9.0214
7.3453
7.7854
16.1万
7234.95万
25.
2021-07-08
8.358
8.85
7.8537
8.3411
7.13万
7751.36万
26.
2021-07-07
8.6066
8.6414
8.0071
8.358
9.76万
7767.06万
27.
2021-07-06
8.8879
9.0391
8.0059
8.6066
16.39万
7998.08万
28.
2021-07-05
8.9924
9.072
8.7289
8.8879
3.72万
8259.5万
29.
2021-07-04
8.5615
9.2228
8.2495
9.072
13.24万
8430.58万
30.
2021-07-03
9.4092
9.5639
8.4858
8.5699
11.76万
7963.98万
31.
2021-07-02
10.2498
10.2916
7.9016
9.4092
43.86万
8743.94万
32.
2021-07-01
10.2786
10.6074
10.1374
10.2498
4.99万
9525.1万
33.
2021-06-30
11.0696
11.1703
9.7802
10.2786
14.4万
9551.87万
34.
2021-06-29
10.948
11.1755
10.6759
11.0679
7.67万
1.03亿
35.
2021-06-28
10.4628
11.09
10.4321
10.9593
16.6万
1.02亿
36.
2021-06-27
9.8054
10.6319
9.57
10.4628
6.67万
9723.04万
37.
2021-06-26
9.561
10.0078
8.6565
9.8054
13.14万
9112.12万
38.
2021-06-25
8.5462
9.7136
8.5462
9.561
6.48万
8885万
39.
2021-06-24
7.6787
9.1888
7.6238
8.5462
15.67万
7941.95万
40.
2021-06-23
7.7882
8.7089
5.9212
7.6787
34.61万
7135.79万
41.
2021-06-22
10.0003
10.2932
7.7287
7.7884
15.7万
7237.73万
42.
2021-06-21
10.8591
10.9777
9.7568
10.0003
18.52万
9293.24万
43.
2021-06-20
9.9508
10.8594
9.9498
10.8591
8.87万
1.01亿
44.
2021-06-19
10.2495
10.2872
9.7054
9.9508
8.15万
9247.24万
45.
2021-06-18
10.3577
10.4501
9.9952
10.2495
9万
9524.83万
46.
2021-06-17
9.8744
11.103
9.8509
10.3577
23.23万
9625.38万
47.
2021-06-16
10.0973
10.3592
9.8741
9.8744
4.82万
9176.25万
48.
2021-06-15
9.4379
10.3527
9.4082
10.0973
17.24万
9383.39万
49.
2021-06-14
8.8768
9.4486
8.8278
9.4379
8.57万
8770.61万
50.
2021-06-13
8.8314
8.9766
8.6821
8.8768
3.57万
8249.18万
51.
2021-06-12
9.1503
9.1699
8.4736
8.8314
6.56万
8206.99万
52.
2021-06-11
8.8601
9.1876
8.4467
9.1503
10.39万
8503.34万
53.
2021-06-10
8.6414
9.0541
8.6074
8.8601
8.07万
8233.66万
54.
2021-06-09
8.7709
8.7801
8.5261
8.6418
4.6万
8030.8万
55.
2021-06-08
9.6032
9.66
8.5408
8.7709
20.44万
8150.77万
56.
2021-06-07
8.9762
9.6334
8.9043
9.6032
11.6万
8924.22万
57.
2021-06-06
8.2997
9.0716
8.0654
8.9762
18.47万
8341.55万
58.
2021-06-05
8.1462
8.4127
8.0741
8.2997
3.71万
7712.88万
59.
2021-06-04
7.9599
8.5329
7.957
8.1462
10.8万
7570.24万
60.
2021-06-03
8.0298
8.3192
7.755
7.9594
10.35万
7396.64万
61.
2021-06-02
7.5933
8.0439
7.5295
8.0238
6.03万
7456.49万
62.
2021-06-01
7.8674
8.4643
7.5044
7.5933
17.43万
7056.43万
63.
2021-05-31
6.9717
7.8817
6.9621
7.8674
7.58万
7311.15万
64.
2021-05-30
6.8728
7.2528
6.8636
6.9717
9.7万
6478.78万
65.
2021-05-29
6.6824
7.118
6.6149
6.8728
10.28万
6386.87万
66.
2021-05-28
6.6363
7.3675
6.6363
6.6824
21.58万
6209.93万
67.
2021-05-27
6.3239
6.8884
6.2233
6.6363
9.95万
6167.09万
68.
2021-05-26
6.6355
6.7177
5.3323
6.3239
47.6万
5876.78万
69.
2021-05-25
6.0993
6.8006
5.8425
6.6355
30.53万
6166.35万
70.
2021-05-24
6.0463
6.4012
5.4626
6.0993
20.84万
5668.06万
71.
2021-05-23
6.5706
7.2945
5.949
6.0463
15.65万
5618.81万
72.
2021-05-22
7.7975
7.8993
5.9995
6.5706
38.03万
6106.04万
73.
2021-05-21
8.181
8.5501
7.3632
7.7975
33.62万
7246.19万
74.
2021-05-20
7.6758
8.7499
7.5431
8.181
52.39万
7602.58万
75.
2021-05-19
9.0746
9.2566
7.421
7.6758
63.25万
7133.09万
76.
2021-05-18
9.9774
10.0163
9.0745
9.0746
42万
8432.99万
77.
2021-05-17
10.1311
10.2473
9.7078
9.9774
33.97万
9271.96万
78.
2021-05-16
9.6545
10.1312
9.4809
10.1312
21.33万
9414.89万
79.
2021-05-15
9.2609
9.6846
9.2067
9.6545
7.96万
8971.89万
80.
2021-05-14
8.8359
9.2846
8.7331
9.2609
17.03万
8606.12万
81.
2021-05-13
9.5942
9.828
8.0665
8.8359
21.62万
8211.17万
82.
2021-05-12
9.126
9.9148
8.8665
9.5942
14.35万
8915.86万
83.
2021-05-11
9.6758
10.5897
8.7307
9.1258
55.11万
8480.57万
84.
2021-05-10
9.3021
9.9634
9.3021
9.6754
19.17万
8991.32万
85.
2021-05-09
8.9396
9.3392
8.8333
9.3023
11.92万
8644.6万
86.
2021-05-08
8.2205
8.9396
8.1944
8.9396
14.45万
8307.54万
87.
2021-05-07
8.1958
8.524
8.0257
8.2466
13.16万
7663.54万
88.
2021-05-06
8.1797
8.2838
7.9757
8.1958
12.42万
7616.33万
89.
2021-05-05
8.017
8.5369
7.6382
8.1797
28.28万
7601.37万
90.
2021-05-04
9.4044
10.1012
7.9099
8.017
39.79万
7450.17万
91.
2021-05-03
7.7934
9.9806
7.7934
9.4044
39.88万
8739.48万
92.
2021-05-02
7.8025
8.0546
7.5841
7.7934
8.41万
7242.38万
93.
2021-05-01
7.7704
8.3966
7.5432
7.8025
20.85万
7250.84万
94.
2021-04-30
6.8495
7.8485
6.5657
7.7704
19.25万
7221.01万
95.
2021-04-29
6.4626
7.1464
6.3387
6.7496
18.77万
6272.38万
96.
2021-04-28
7.3743
7.3743
6.1821
6.4956
22.24万
6036.34万
97.
2021-04-27
6.9649
7.4628
6.9464
7.3743
13.44万
6852.91万
98.
2021-04-26
6.2922
7.1239
6.1202
6.9649
34.01万
6472.46万
99.
2021-04-25
5.3893
6.3206
5.0988
6.3176
22.81万
5870.92万
100.
2021-04-24
4.9183
5.4094
4.8313
5.3894
14.78万
5008.35万
