PlexCoin PLX
Xếp hạng #?
06:55:04 08/03/2019
PlexCoin (PLX)
Không hoạt động
Lịch sử giá PlexCoin (PLX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01614 | $0.01637 | $0.01374 | $0.01637 | $340.08 | $0 |
| 2018-05-02 | $0.01635 | $0.01835 | $0.01483 | $0.01826 | $491.85 | $0 |
| 2018-05-03 | $0.01826 | $0.01865 | $0.01650 | $0.01712 | $489.27 | $0 |
| 2018-05-04 | $0.01711 | $0.01739 | $0.01598 | $0.01733 | $252.66 | $0 |
| 2018-05-05 | $0.01732 | $0.01760 | $0.01618 | $0.01751 | $464.13 | $0 |
| 2018-05-06 | $0.01752 | $0.01764 | $0.01695 | $0.01729 | $22.06 | $0 |
| 2018-05-07 | $0.01730 | $0.01842 | $0.01658 | $0.01823 | $367.02 | $0 |
| 2018-05-08 | $0.01827 | $0.01843 | $0.01642 | $0.01677 | $60.02 | $0 |
| 2018-05-09 | $0.01674 | $0.02611 | $0.01335 | $0.01556 | $1,653.04 | $0 |
| 2018-05-10 | $0.01555 | $0.01800 | $0.01224 | $0.01225 | $1,139.25 | $0 |
| 2018-05-11 | $0.01227 | $0.01697 | $0.01088 | $0.01098 | $502.63 | $0 |
| 2018-05-12 | $0.01095 | $0.01129 | $0.01052 | $0.01118 | $106.94 | $0 |
| 2018-05-13 | $0.01118 | $0.01287 | $0.01107 | $0.01269 | $444.95 | $0 |
| 2018-05-14 | $0.01268 | $0.01982 | $0.01210 | $0.01372 | $1,317.56 | $0 |
| 2018-05-15 | $0.01370 | $0.01396 | $0.01186 | $0.01264 | $170.68 | $0 |
| 2018-05-16 | $0.01264 | $0.01476 | $0.01258 | $0.01310 | $139.77 | $0 |
| 2018-05-17 | $0.01311 | $0.02023 | $0.01209 | $0.01260 | $400.51 | $0 |
| 2018-05-18 | $0.01261 | $0.01880 | $0.01238 | $0.01590 | $574.15 | $0 |
| 2018-05-19 | $0.01590 | $0.01697 | $0.01236 | $0.01476 | $99.32 | $0 |
| 2018-05-20 | $0.01477 | $0.01516 | $0.01334 | $0.01343 | $347.99 | $0 |
| 2018-05-21 | $0.01345 | $0.01454 | $0.01219 | $0.01299 | $351.97 | $0 |
| 2018-05-22 | $0.01298 | $0.01333 | $0.01070 | $0.01192 | $150.98 | $0 |
| 2018-05-23 | $0.01191 | $0.01194 | $0.01038 | $0.01116 | $213.08 | $0 |
| 2018-05-24 | $0.01113 | $0.01168 | $0.01078 | $0.01132 | $270.70 | $0 |
| 2018-05-25 | $0.01134 | $0.01306 | $0.01130 | $0.01306 | $122.45 | $0 |
| 2018-05-26 | $0.01304 | $0.02251 | $0.01246 | $0.01999 | $687.07 | $0 |
| 2018-05-27 | $0.02000 | $0.02000 | $0.01176 | $0.01185 | $399.69 | $0 |
| 2018-05-28 | $0.01185 | $0.01691 | $0.01001 | $0.01004 | $975.99 | $0 |
| 2018-05-29 | $0.01004 | $0.01048 | $0.009982 | $0.01007 | $204.34 | $0 |
| 2018-05-30 | $0.01008 | $0.01019 | $0.009862 | $0.009968 | $9.97 | $0 |
| 2018-05-31 | $0.009967 | $0.01060 | $0.009077 | $0.009133 | $166.28 | $0 |