PlexCoin PLX
Xếp hạng #?
06:55:04 08/03/2019
PlexCoin (PLX)
Không hoạt động
Lịch sử giá PlexCoin (PLX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2723 | $0.8001 | $0.1120 | $0.2293 | $99,108.70 | $0 |
| 2017-12-02 | $0.2288 | $0.2334 | $0.1228 | $0.1258 | $32,671.50 | $0 |
| 2017-12-03 | $0.1279 | $0.1330 | $0.1005 | $0.1265 | $26,725.40 | $0 |
| 2017-12-04 | $0.1259 | $0.1277 | $0.05101 | $0.06825 | $43,102.30 | $0 |
| 2017-12-05 | $0.06837 | $0.07220 | $0.02794 | $0.03209 | $31,129.80 | $0 |
| 2017-12-06 | $0.03202 | $0.05349 | $0.02786 | $0.04878 | $18,333.40 | $0 |
| 2017-12-07 | $0.04870 | $0.05413 | $0.03386 | $0.04871 | $10,855.50 | $0 |
| 2017-12-08 | $0.04882 | $0.05417 | $0.01745 | $0.03253 | $15,981.30 | $0 |
| 2017-12-09 | $0.03250 | $0.03669 | $0.02515 | $0.03159 | $5,776.57 | $0 |
| 2017-12-10 | $0.03171 | $0.03495 | $0.02486 | $0.03300 | $3,162.86 | $0 |
| 2017-12-11 | $0.03276 | $0.03551 | $0.02115 | $0.02906 | $8,197.92 | $0 |
| 2017-12-12 | $0.02915 | $0.03291 | $0.02113 | $0.02511 | $3,166.01 | $0 |
| 2017-12-13 | $0.02513 | $0.03086 | $0.01759 | $0.02210 | $6,015.15 | $0 |
| 2017-12-14 | $0.02203 | $0.02453 | $0.01528 | $0.02225 | $4,070.81 | $0 |
| 2017-12-15 | $0.02224 | $0.02514 | $0.01898 | $0.02059 | $3,702.70 | $0 |
| 2017-12-16 | $0.02061 | $0.02419 | $0.01854 | $0.02419 | $1,405.45 | $0 |
| 2017-12-17 | $0.02414 | $0.03723 | $0.01806 | $0.03393 | $10,762.70 | $0 |
| 2017-12-18 | $0.03403 | $0.03427 | $0.02490 | $0.02681 | $4,571.43 | $0 |
| 2017-12-19 | $0.02684 | $0.02775 | $0.02234 | $0.02470 | $6,674.60 | $0 |
| 2017-12-20 | $0.02468 | $0.02591 | $0.01651 | $0.02434 | $7,225.17 | $0 |
| 2017-12-21 | $0.02441 | $0.03420 | $0.02396 | $0.03062 | $7,035.42 | $0 |
| 2017-12-22 | $0.03072 | $0.03103 | $0.01950 | $0.02677 | $4,215.04 | $0 |
| 2017-12-23 | $0.02702 | $0.08145 | $0.01973 | $0.04397 | $25,030.20 | $0 |
| 2017-12-24 | $0.04446 | $0.04747 | $0.02391 | $0.04180 | $20,722.20 | $0 |
| 2017-12-25 | $0.04223 | $0.04430 | $0.03630 | $0.03868 | $7,420.95 | $0 |
| 2017-12-26 | $0.03864 | $0.05852 | $0.03805 | $0.05457 | $10,965.60 | $0 |
| 2017-12-27 | $0.05461 | $0.05487 | $0.02500 | $0.04065 | $12,024.50 | $0 |
| 2017-12-28 | $0.04026 | $0.04270 | $0.03491 | $0.03775 | $2,761.37 | $0 |
| 2017-12-29 | $0.03813 | $0.03813 | $0.02914 | $0.03040 | $4,726.77 | $0 |
| 2017-12-30 | $0.03033 | $0.03603 | $0.02847 | $0.03239 | $2,464.25 | $0 |
| 2017-12-31 | $0.03204 | $0.03569 | $0.02747 | $0.02990 | $1,764.13 | $0 |