PlexCoin PLX
Xếp hạng #?
06:55:04 08/03/2019
PlexCoin (PLX)
Không hoạt động
Lịch sử giá PlexCoin (PLX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02439 | $0.02608 | $0.02292 | $0.02577 | $920.29 | $0 |
| 2018-03-02 | $0.02570 | $0.02944 | $0.02290 | $0.02448 | $1,073.45 | $0 |
| 2018-03-03 | $0.02445 | $0.02579 | $0.02445 | $0.02578 | $322.14 | $0 |
| 2018-03-04 | $0.02573 | $0.02697 | $0.02380 | $0.02411 | $905.26 | $0 |
| 2018-03-05 | $0.02409 | $0.02760 | $0.02310 | $0.02331 | $444.74 | $0 |
| 2018-03-06 | $0.02325 | $0.02369 | $0.02037 | $0.02093 | $620.98 | $0 |
| 2018-03-07 | $0.02090 | $0.02339 | $0.01914 | $0.02118 | $500.76 | $0 |
| 2018-03-08 | $0.02115 | $0.02141 | $0.01632 | $0.01691 | $1,086.11 | $0 |
| 2018-03-09 | $0.01680 | $0.01832 | $0.01286 | $0.01610 | $3,205.23 | $0 |
| 2018-03-10 | $0.01611 | $0.01755 | $0.01441 | $0.01454 | $70.69 | $0 |
| 2018-03-11 | $0.01449 | $0.01925 | $0.01342 | $0.01891 | $356.80 | $0 |
| 2018-03-12 | $0.01885 | $0.01919 | $0.01406 | $0.01502 | $441.81 | $0 |
| 2018-03-13 | $0.01493 | $0.01556 | $0.01438 | $0.01498 | $131.24 | $0 |
| 2018-03-14 | $0.01498 | $0.01533 | $0.01239 | $0.01273 | $369.91 | $0 |
| 2018-03-15 | $0.01272 | $0.01345 | $0.01015 | $0.01314 | $111.99 | $0 |
| 2018-03-16 | $0.01313 | $0.01476 | $0.01264 | $0.01267 | $538.01 | $0 |
| 2018-03-17 | $0.01269 | $0.01475 | $0.01115 | $0.01139 | $595.61 | $0 |
| 2018-03-18 | $0.01136 | $0.01332 | $0.01079 | $0.01210 | $280.83 | $0 |
| 2018-03-19 | $0.01205 | $0.01384 | $0.01191 | $0.01382 | $35.04 | $0 |
| 2018-03-20 | $0.01397 | $0.01397 | $0.01219 | $0.01338 | $701.69 | $0 |
| 2018-03-21 | $0.01341 | $0.01374 | $0.01289 | $0.01346 | $988.50 | $0 |
| 2018-03-22 | $0.01343 | $0.01370 | $0.01194 | $0.01228 | $67.77 | $0 |
| 2018-03-23 | $0.01227 | $0.01291 | $0.01158 | $0.01291 | $109.99 | $0 |
| 2018-03-24 | $0.01310 | $0.01354 | $0.01294 | $0.01296 | $65.88 | $0 |
| 2018-03-25 | $0.01278 | $0.01432 | $0.01228 | $0.01233 | $123.15 | $0 |
| 2018-03-26 | $0.01232 | $0.01259 | $0.01057 | $0.01252 | $160.43 | $0 |
| 2018-03-27 | $0.01250 | $0.01340 | $0.009229 | $0.01168 | $893.34 | $0 |
| 2018-03-28 | $0.01168 | $0.01336 | $0.009726 | $0.009907 | $102.74 | $0 |
| 2018-03-29 | $0.009919 | $0.01007 | $0.009170 | $0.009445 | $66.18 | $0 |
| 2018-03-30 | $0.009421 | $0.009466 | $0.008056 | $0.008340 | $435.94 | $0 |
| 2018-03-31 | $0.008341 | $0.01017 | $0.008341 | $0.009979 | $53.35 | $0 |