PlexCoin PLX
Xếp hạng #?
06:55:04 08/03/2019
PlexCoin (PLX)
Không hoạt động
Lịch sử giá PlexCoin (PLX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.009979 | $0.01012 | $0.007822 | $0.008399 | $118.34 | $0 |
| 2018-04-02 | $0.008441 | $0.01000 | $0.008386 | $0.01000 | $134.03 | $0 |
| 2018-04-03 | $0.01001 | $0.01055 | $0.009976 | $0.01036 | $136.21 | $0 |
| 2018-04-04 | $0.01035 | $0.01152 | $0.009874 | $0.01100 | $122.12 | $0 |
| 2018-04-05 | $0.01100 | $0.01104 | $0.009285 | $0.009738 | $513.41 | $0 |
| 2018-04-06 | $0.009688 | $0.01113 | $0.008850 | $0.008928 | $311.70 | $0 |
| 2018-04-07 | $0.008939 | $0.009494 | $0.008926 | $0.009482 | $99.71 | $0 |
| 2018-04-08 | $0.01036 | $0.01510 | $0.01034 | $0.01164 | $1,123.98 | $0 |
| 2018-04-09 | $0.01166 | $0.01317 | $0.01121 | $0.01311 | $505.03 | $0 |
| 2018-04-10 | $0.01312 | $0.01563 | $0.01129 | $0.01158 | $3,027.65 | $0 |
| 2018-04-11 | $0.01159 | $0.01163 | $0.009653 | $0.01121 | $820.86 | $0 |
| 2018-04-12 | $0.01118 | $0.01224 | $0.009362 | $0.01218 | $341.38 | $0 |
| 2018-04-13 | $0.01219 | $0.01278 | $0.01095 | $0.01100 | $78.80 | $0 |
| 2018-04-14 | $0.01078 | $0.01180 | $0.01056 | $0.01063 | $180.47 | $0 |
| 2018-04-15 | $0.01064 | $0.02567 | $0.01064 | $0.01140 | $1,753.82 | $0 |
| 2018-04-16 | $0.01140 | $0.01534 | $0.009329 | $0.009478 | $714.26 | $0 |
| 2018-04-17 | $0.009483 | $0.01111 | $0.009343 | $0.01104 | $448.39 | $0 |
| 2018-04-18 | $0.01105 | $0.01656 | $0.01023 | $0.01024 | $1,757.73 | $0 |
| 2018-04-19 | $0.01025 | $0.01345 | $0.009654 | $0.01052 | $3,107.24 | $0 |
| 2018-04-20 | $0.01053 | $0.01309 | $0.01029 | $0.01179 | $1,038.89 | $0 |
| 2018-04-21 | $0.01222 | $0.01227 | $0.01099 | $0.01121 | $428.45 | $0 |
| 2018-04-22 | $0.01113 | $0.01849 | $0.01093 | $0.01831 | $4,812.80 | $0 |
| 2018-04-23 | $0.01846 | $0.02045 | $0.01484 | $0.01523 | $1,442.22 | $0 |
| 2018-04-24 | $0.01524 | $0.02076 | $0.01510 | $0.01847 | $1,775.05 | $0 |
| 2018-04-25 | $0.01834 | $0.01843 | $0.01668 | $0.01670 | $41.12 | $0 |
| 2018-04-26 | $0.01684 | $0.01684 | $0.01434 | $0.01514 | $419.45 | $0 |
| 2018-04-27 | $0.01517 | $0.01517 | $0.01403 | $0.01403 | $344.63 | $0 |
| 2018-04-28 | $0.01398 | $0.01912 | $0.01252 | $0.01787 | $755.05 | $0 |
| 2018-04-29 | $0.01800 | $0.02149 | $0.01329 | $0.01775 | $631.08 | $0 |
| 2018-04-30 | $0.01761 | $0.01839 | $0.01300 | $0.01612 | $322.22 | $0 |