1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Loki (LOKIUSD)
  6. Historical

LOKIUSD

Loki Historical Data

Name Symbol Market Market Cap ($) Algorithm
Loki LOKIUSD Crypto 13,119,493 RandomXL
  Change % Change Current Price Bid Offer
0.002056 0.84% 0.24754 0.2473 0.24754
Open High Low Prev. Close 52 Week Range
0.242912 0.253132 0.239227 0.245484 0.203188 - 1.23
Exchange Time Size Trade Price Currency
KUCN 17:49:46 183.50 0.248375 USD
Price x Volume Volume Base Symbol Related Pairs
161,245.09 667,644.67 LOKI LOKIEUR LOKIGBP LOKIBTC

LOKIUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.2294830.2560.226147420,314.250.0180577.87%
1 Month0.2227880.2560.204643423,008.140.02475211.11%
3 Months0.4344760.4643810.203188423,874.38-0.186936-43.03%
6 Months0.4349050.8813020.203188342,456.00-0.187364-43.08%
1 Year0.7506781.230.203188192,843.49-0.503138-67.02%
3 Years0.1533692.380.065753137,164.180.09417161.40%
5 Years0.1739122.380.062766114,932.860.07362842.34%

LOKIUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 14 2022 0.245692 -0.002948 -1.19% 0.248357 0.252576 0.244138 385,726.00
Aug 13 2022 0.248639 -0.002182 -0.87% 0.25096 0.256 0.24759 357,270.00
Aug 12 2022 0.250821 0.007284 2.99% 0.24488 0.25138 0.239974 364,992.00
Aug 11 2022 0.243537 0.001227 0.51% 0.242912 0.253132 0.24188 369,680.00
Aug 10 2022 0.242311 0.006655 2.82% 0.235603 0.245615 0.230883 349,764.00
Aug 09 2022 0.235655 0.001676 0.72% 0.227794 0.242868 0.226147 770,589.00
Aug 08 2022 0.233979 0.004964 2.17% 0.229483 0.243455 0.228094 344,177.00
Aug 07 2022 0.229016 0.000732 0.32% 0.227794 0.234266 0.226147 326,510.00
Aug 06 2022 0.228283 -0.003862 -1.66% 0.233243 0.234 0.226948 329,172.00
Aug 05 2022 0.232145 0.008089 3.61% 0.224434 0.233053 0.221725 339,480.00
Aug 04 2022 0.224056 -0.001904 -0.84% 0.226204 0.233011 0.220144 380,446.00
Aug 03 2022 0.225961 -0.004702 -2.04% 0.229385 0.23511 0.224643 339,849.00
Aug 02 2022 0.230663 0.004589 2.03% 0.227056 0.233105 0.220339 387,153.00
Aug 01 2022 0.226074 -0.004806 -2.08% 0.232547 0.235727 0.221456 755,356.00
Jul 31 2022 0.230881 -0.00138 -0.59% 0.232781 0.236468 0.227957 376,715.00
Jul 30 2022 0.232261 -0.000253 -0.11% 0.232547 0.235727 0.230168 378,511.00
Jul 29 2022 0.232513 -0.001122 -0.48% 0.234074 0.238157 0.225273 390,020.00
Jul 28 2022 0.233636 0.008326 3.70% 0.226017 0.236004 0.219783 518,039.00
Jul 27 2022 0.22531 0.009016 4.17% 0.216487 0.233959 0.215792 520,871.00
Jul 26 2022 0.216294 0.002548 1.19% 0.211066 0.216294 0.204643 477,046.00
Jul 25 2022 0.213746 -0.014064 -6.17% 0.226596 0.229683 0.213107 411,716.00
Jul 24 2022 0.22781 0.002177 0.96% 0.226596 0.233208 0.22365 264,415.00
Jul 23 2022 0.225633 -0.000294 -0.13% 0.224858 0.232652 0.21948 281,998.00
Jul 22 2022 0.225926 -0.015656 -6.48% 0.241511 0.241511 0.222389 635,768.00
Jul 21 2022 0.241582 0.00133 0.55% 0.239561 0.248625 0.230251 254,997.00
Jul 20 2022 0.240253 0.000885 0.37% 0.239646 0.249487 0.233625 285,029.00
Jul 19 2022 0.239368 -0.004417 -1.81% 0.242767 0.250022 0.230871 617,446.00
Jul 18 2022 0.243785 0.020349 9.11% 0.222788 0.244093 0.222763 631,480.00
Jul 17 2022 0.223436 -0.000408 -0.18% 0.22382 0.227998 0.218664 446,361.00
Jul 16 2022 0.223843 0.00334 1.51% 0.219419 0.22704 0.214307 390,296.00
Jul 15 2022 0.220503 0.002612 1.20% 0.218179 0.222871 0.215369 375,775.00
See More Historical Prices ยป
Your Recent History
COIN
LOKIUSD
Loki
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 22:03:21