PlexCoin PLX
Xếp hạng #?
06:55:04 08/03/2019
PlexCoin (PLX)
Không hoạt động
Lịch sử giá PlexCoin (PLX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.009140 | $0.009496 | $0.009123 | $0.009475 | $27.24 | $0 |
| 2018-06-02 | $0.009471 | $0.009665 | $0.009418 | $0.009624 | $7.22 | $0 |
| 2018-06-03 | $0.009723 | $0.009812 | $0.009667 | $0.009709 | $68.68 | $0 |
| 2018-06-04 | $0.009713 | $0.009859 | $0.009264 | $0.009298 | $95.12 | $0 |
| 2018-06-05 | $0.009303 | $0.009313 | $0.008895 | $0.009151 | $32.15 | $0 |
| 2018-06-06 | $0.009149 | $0.009208 | $0.009113 | $0.009158 | $32.17 | $0 |
| 2018-06-07 | $0.009210 | $0.009210 | $0.008878 | $0.008905 | $362.53 | $0 |
| 2018-06-08 | $0.008912 | $0.008968 | $0.008770 | $0.008928 | $57.74 | $0 |
| 2018-06-09 | $0.008924 | $0.008990 | $0.006746 | $0.006746 | $118.90 | $0 |
| 2018-06-10 | $0.006755 | $0.007578 | $0.006200 | $0.006292 | $172.81 | $0 |
| 2018-06-11 | $0.006301 | $0.006341 | $0.006085 | $0.006202 | $153.33 | $0 |
| 2018-06-12 | $0.006199 | $0.006199 | $0.005856 | $0.005904 | $124.80 | $0 |
| 2018-06-14 | $0.006427 | $0.006476 | $0.005724 | $0.005989 | $4.17 | $0 |
| 2018-06-15 | $0.005979 | $0.006582 | $0.005910 | $0.006381 | $10.76 | $0 |
| 2018-06-16 | $0.006358 | $0.006507 | $0.006300 | $0.006446 | $47.22 | $0 |
| 2018-06-17 | $0.006463 | $0.006511 | $0.006413 | $0.006434 | $10.07 | $0 |
| 2018-06-18 | $0.006412 | $0.006714 | $0.006359 | $0.006666 | $0.7514 | $0 |
| 2018-06-19 | $0.006663 | $0.006680 | $0.006628 | $0.006659 | $0.7505 | $0 |
| 2018-06-21 | $0.006660 | $0.006667 | $0.006629 | $0.006655 | $5.18 | $0 |
| 2018-06-22 | $0.006647 | $0.01089 | $0.004228 | $0.004296 | $773.36 | $0 |
| 2018-06-23 | $0.004297 | $0.007236 | $0.004289 | $0.005612 | $109.39 | $0 |
| 2018-06-24 | $0.005612 | $0.007826 | $0.005257 | $0.007826 | $250.48 | $0 |
| 2018-06-25 | $0.007811 | $0.01116 | $0.007743 | $0.01112 | $482.24 | $0 |
| 2018-06-26 | $0.01112 | $0.01117 | $0.01057 | $0.01058 | $121.58 | $0 |
| 2018-06-27 | $0.01058 | $0.01068 | $0.007837 | $0.007849 | $225.02 | $0 |
| 2018-06-28 | $0.007851 | $0.009712 | $0.007721 | $0.009325 | $12.36 | $0 |
| 2018-06-29 | $0.009331 | $0.009380 | $0.007542 | $0.008861 | $9.08 | $0 |
| 2018-06-30 | $0.008873 | $0.01265 | $0.008370 | $0.009707 | $381.60 | $0 |