Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001923 | $0.001945 | $0.001922 | $0.001938 | $0 | $52,289.99 |
| 2019-03-02 | $0.001938 | $0.001938 | $0.001913 | $0.001930 | $141,786 | $52,068.99 |
| 2019-03-03 | $0.001928 | $0.001937 | $0.001926 | $0.001931 | $0 | $52,083.11 |
| 2019-03-04 | $0.001931 | $0.002634 | $0.001868 | $0.002632 | $11,561.66 | $70,987.02 |
| 2019-03-05 | $0.002633 | $0.002735 | $0.001942 | $0.002341 | $11,560.19 | $63,138.59 |
| 2019-03-06 | $0.002337 | $0.002351 | $0.002320 | $0.002340 | $0 | $63,122.03 |
| 2019-03-07 | $0.002340 | $0.002364 | $0.001964 | $0.002344 | $14,262.40 | $63,221.86 |
| 2019-03-08 | $0.002346 | $0.002371 | $0.002322 | $0.002339 | $1,599.70 | $63,096.21 |
| 2019-03-09 | $0.002337 | $0.002372 | $0.001969 | $0.001981 | $12,831.46 | $53,440.96 |
| 2019-03-10 | $0.001984 | $0.001984 | $0.001959 | $0.001973 | $23,969.49 | $53,220.05 |
| 2019-03-11 | $0.001974 | $0.001986 | $0.001942 | $0.001949 | $15,544.10 | $52,585.63 |
| 2019-03-12 | $0.001952 | $0.001963 | $0.001929 | $0.001954 | $0 | $52,697.21 |
| 2019-03-13 | $0.001954 | $0.001963 | $0.001943 | $0.001950 | $35,428.24 | $52,602.98 |
| 2019-03-14 | $0.001949 | $0.001971 | $0.001948 | $0.001960 | $14,282.80 | $52,881.42 |
| 2019-03-15 | $0.001959 | $0.001984 | $0.001955 | $0.001980 | $23,427.71 | $53,416.30 |
| 2019-03-16 | $0.001980 | $0.002038 | $0.001980 | $0.002019 | $0 | $54,450.66 |
| 2019-03-17 | $0.002019 | $0.002024 | $0.002008 | $0.002009 | $12,106.40 | $54,203.50 |
| 2019-03-18 | $0.002011 | $0.002034 | $0.002001 | $0.002013 | $12,956.89 | $54,298.39 |
| 2019-03-19 | $0.002014 | $0.002041 | $0.002009 | $0.002037 | $14,854.26 | $54,937.29 |
| 2019-03-20 | $0.002037 | $0.002044 | $0.002012 | $0.002038 | $12,271.93 | $54,968.99 |
| 2019-03-21 | $0.002041 | $0.002048 | $0.001998 | $0.002011 | $0 | $54,259.55 |
| 2019-03-22 | $0.002011 | $0.002022 | $0.002007 | $0.002010 | $12,473.08 | $54,209.80 |
| 2019-03-23 | $0.002008 | $0.002024 | $0.002005 | $0.002016 | $0 | $54,389.48 |
| 2019-03-24 | $0.002016 | $0.002016 | $0.001999 | $0.002007 | $12,084.22 | $54,144.28 |
| 2019-03-25 | $0.002011 | $0.002012 | $0.001963 | $0.001983 | $21,709.18 | $53,486.73 |
| 2019-03-26 | $0.001975 | $0.001989 | $0.001967 | $0.001989 | $21,777.34 | $53,654.67 |
| 2019-03-27 | $0.001990 | $0.002015 | $0.001985 | $0.002012 | $0 | $54,287.14 |
| 2019-03-28 | $0.002012 | $0.002012 | $0.002012 | $0.002012 | $0 | $54,287.14 |
| 2019-03-29 | $0.002012 | $0.002012 | $0.001610 | $0.001635 | $183.61 | $44,112.15 |
| 2019-03-30 | $0.001632 | $0.002123 | $0.001622 | $0.002051 | $14,231.76 | $55,315.14 |
| 2019-03-31 | $0.002051 | $0.002053 | $0.002042 | $0.002044 | $0 | $55,149.08 |