LOKI Historical USD Price
Daily close · May 21, 2018 → May 21, 2019Daily price history
Apr 22, 2019 → May 21, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-21 | $0.20836087 | $0.21579743 | $0.20427061 | $0.20496249 | $13,854.38 |
| 2019-05-20 | $0.22306011 | $0.22306011 | $0.18981962 | $0.20838452 | $18,147.07 |
| 2019-05-19 | $0.22205896 | $0.23395003 | $0.2076028 | $0.22361699 | $15,784.44 |
| 2019-05-18 | $0.19033493 | $0.23303541 | $0.19033493 | $0.22205857 | $29,131.98 |
| 2019-05-17 | $0.20806376 | $0.20917228 | $0.17582597 | $0.19024234 | $20,755.47 |
| 2019-05-16 | $0.22346864 | $0.23551041 | $0.19861297 | $0.20312226 | $35,484.40 |
| 2019-05-15 | $0.24766218 | $0.25038642 | $0.20956199 | $0.22363738 | $39,270.92 |
| 2019-05-14 | $0.24282964 | $0.25356009 | $0.23280657 | $0.24779899 | $35,254.61 |
| 2019-05-13 | $0.22973602 | $0.25402788 | $0.22950169 | $0.24286915 | $71,547.32 |
| 2019-05-12 | $0.2491374 | $0.26746069 | $0.22824918 | $0.22948327 | $34,767.88 |
| 2019-05-11 | $0.2174634 | $0.25206146 | $0.21635618 | $0.24858324 | $26,165.84 |
| 2019-05-10 | $0.21467054 | $0.22075306 | $0.21270595 | $0.21738579 | $21,073.56 |
| 2019-05-09 | $0.21335658 | $0.2194719 | $0.21054308 | $0.21477334 | $15,339.62 |
| 2019-05-08 | $0.20524886 | $0.25143383 | $0.19531829 | $0.21341836 | $25,649.89 |
| 2019-05-07 | $0.20846194 | $0.2267092 | $0.20520719 | $0.20520719 | $20,502.18 |
| 2019-05-06 | $0.19520439 | $0.2124981 | $0.19313544 | $0.20852201 | $33,783.83 |
| 2019-05-05 | $0.2034915 | $0.21640761 | $0.18821146 | $0.19523903 | $26,252.82 |
| 2019-05-04 | $0.20407682 | $0.2099408 | $0.19888265 | $0.20346964 | $15,965.91 |
| 2019-05-03 | $0.19912887 | $0.21110004 | $0.19854608 | $0.20351508 | $12,131.27 |
| 2019-05-02 | $0.19714654 | $0.20247326 | $0.19366042 | $0.19953781 | $10,472.04 |
| 2019-05-01 | $0.19177751 | $0.20250449 | $0.1841851 | $0.19765056 | $16,726.74 |
| 2019-04-30 | $0.18947973 | $0.20450029 | $0.18518908 | $0.19169902 | $9,551.31 |
| 2019-04-29 | $0.21109021 | $0.21597759 | $0.18861091 | $0.18945695 | $14,508.57 |
| 2019-04-28 | $0.20109993 | $0.21179507 | $0.18977933 | $0.21055671 | $47,262.89 |
| 2019-04-27 | $0.20968641 | $0.21040371 | $0.19830029 | $0.20110009 | $30,310.04 |
| 2019-04-26 | $0.21747985 | $0.23024066 | $0.1975393 | $0.20964615 | $37,507.89 |
| 2019-04-25 | $0.22563438 | $0.22742075 | $0.2042525 | $0.20702695 | $25,139.66 |
| 2019-04-24 | $0.22796399 | $0.23383681 | $0.2206834 | $0.22556695 | $38,179.94 |
| 2019-04-23 | $0.23380979 | $0.24745103 | $0.22179811 | $0.22821861 | $15,238.40 |
| 2019-04-22 | $0.24504654 | $0.24715333 | $0.23336482 | $0.23373664 | $7,447.79 |