PlexCoin PLX
Xếp hạng #?
06:55:04 08/03/2019
PlexCoin (PLX)
Không hoạt động
Lịch sử giá PlexCoin (PLX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03002 | $0.03657 | $0.02364 | $0.02557 | $1,333.44 | $0 |
| 2018-01-02 | $0.02557 | $0.03758 | $0.02483 | $0.03326 | $5,524.47 | $0 |
| 2018-01-03 | $0.03314 | $0.03572 | $0.02719 | $0.02719 | $2,751.81 | $0 |
| 2018-01-04 | $0.02734 | $0.03359 | $0.02730 | $0.02930 | $4,064.95 | $0 |
| 2018-01-05 | $0.02928 | $0.03303 | $0.02874 | $0.03108 | $8,817.70 | $0 |
| 2018-01-06 | $0.03097 | $0.03097 | $0.02368 | $0.02949 | $10,305.50 | $0 |
| 2018-01-07 | $0.02947 | $0.03263 | $0.02571 | $0.03124 | $10,644.50 | $0 |
| 2018-01-08 | $0.03119 | $0.04107 | $0.02975 | $0.03844 | $20,922.70 | $0 |
| 2018-01-09 | $0.03993 | $0.07260 | $0.03501 | $0.07260 | $41,596.50 | $0 |
| 2018-01-10 | $0.07270 | $0.07270 | $0.03583 | $0.05276 | $18,836.80 | $0 |
| 2018-01-11 | $0.05269 | $0.07175 | $0.04612 | $0.05770 | $20,577.60 | $0 |
| 2018-01-12 | $0.05809 | $0.08034 | $0.05152 | $0.07760 | $44,397.80 | $0 |
| 2018-01-13 | $0.07685 | $0.1135 | $0.07425 | $0.07562 | $47,907.90 | $0 |
| 2018-01-14 | $0.07567 | $0.07908 | $0.05640 | $0.06537 | $26,587.40 | $0 |
| 2018-01-15 | $0.06491 | $0.1449 | $0.06260 | $0.08320 | $99,700.80 | $0 |
| 2018-01-16 | $0.08333 | $0.08615 | $0.05222 | $0.05909 | $46,958.10 | $0 |
| 2018-01-17 | $0.05888 | $0.06091 | $0.03785 | $0.04291 | $11,731.00 | $0 |
| 2018-01-18 | $0.04307 | $0.05018 | $0.04203 | $0.04326 | $7,179.02 | $0 |
| 2018-01-19 | $0.04281 | $0.04833 | $0.03694 | $0.03819 | $7,711.95 | $0 |
| 2018-01-20 | $0.03861 | $0.06899 | $0.03838 | $0.05156 | $16,018.30 | $0 |
| 2018-01-21 | $0.05155 | $0.05490 | $0.04096 | $0.04298 | $5,271.56 | $0 |
| 2018-01-22 | $0.04370 | $0.04757 | $0.03946 | $0.04140 | $3,835.70 | $0 |
| 2018-01-23 | $0.04129 | $0.04524 | $0.03809 | $0.04184 | $4,229.32 | $0 |
| 2018-01-24 | $0.04181 | $0.04420 | $0.03911 | $0.03946 | $9,915.61 | $0 |
| 2018-01-25 | $0.04011 | $0.04165 | $0.03726 | $0.03954 | $2,684.34 | $0 |
| 2018-01-26 | $0.03962 | $0.04045 | $0.03060 | $0.03241 | $5,281.59 | $0 |
| 2018-01-27 | $0.03239 | $0.03334 | $0.02953 | $0.03278 | $5,686.38 | $0 |
| 2018-01-28 | $0.03295 | $0.04670 | $0.03239 | $0.03705 | $10,503.80 | $0 |
| 2018-01-29 | $0.03701 | $0.05901 | $0.03009 | $0.05529 | $33,808.90 | $0 |
| 2018-01-30 | $0.05531 | $0.06602 | $0.04206 | $0.04334 | $31,138.90 | $0 |
| 2018-01-31 | $0.04343 | $0.04837 | $0.03695 | $0.03983 | $13,371.80 | $0 |