PlusCoin PLC
Xếp hạng #?
11:39:31 20/06/2018
PlusCoin (PLC)
Không hoạt động
Lịch sử giá PlusCoin (PLC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0006981 | $0.0008251 | $0.0004954 | $0.0007791 | $3,237.60 | $0 |
| 2017-12-02 | $0.0007791 | $0.0007927 | $0.0005833 | $0.0005912 | $3,262.22 | $0 |
| 2017-12-03 | $0.0005914 | $0.0007055 | $0.0005303 | $0.0006656 | $2,905.82 | $0 |
| 2017-12-04 | $0.0006668 | $0.0006704 | $0.0005372 | $0.0005701 | $1,488.41 | $0 |
| 2017-12-05 | $0.0005704 | $0.0006333 | $0.0005494 | $0.0006232 | $681.99 | $0 |
| 2017-12-06 | $0.0006221 | $0.0006505 | $0.0005125 | $0.0005231 | $1,859.48 | $0 |
| 2017-12-07 | $0.0005213 | $0.0005678 | $0.0005029 | $0.0005654 | $121.10 | $0 |
| 2017-12-08 | $0.0005662 | $0.0005733 | $0.0005097 | $0.0005612 | $151.60 | $0 |
| 2017-12-09 | $0.0005611 | $0.0005813 | $0.0005031 | $0.0005775 | $189.80 | $0 |
| 2017-12-10 | $0.0005793 | $0.0009642 | $0.0005304 | $0.0008005 | $5,336.55 | $0 |
| 2017-12-11 | $0.0008014 | $0.0009316 | $0.0006991 | $0.0009316 | $1,088.94 | $0 |
| 2017-12-12 | $0.0009256 | $0.001321 | $0.0007728 | $0.001321 | $7,381.77 | $0 |
| 2017-12-13 | $0.001321 | $0.001366 | $0.0008505 | $0.001193 | $5,618.95 | $0 |
| 2017-12-14 | $0.001192 | $0.001278 | $0.0009806 | $0.001024 | $1,582.69 | $0 |
| 2017-12-15 | $0.001025 | $0.001026 | $0.0007418 | $0.0007940 | $1,389.20 | $0 |
| 2017-12-16 | $0.0007914 | $0.0009728 | $0.0007833 | $0.0008287 | $1,213.32 | $0 |
| 2017-12-17 | $0.0008313 | $0.001019 | $0.0008313 | $0.0009846 | $2,226.59 | $0 |
| 2017-12-18 | $0.0009833 | $0.001031 | $0.0007329 | $0.0007452 | $1,024.81 | $0 |
| 2017-12-19 | $0.0007430 | $0.001043 | $0.0007255 | $0.0009374 | $3,242.19 | $0 |
| 2017-12-20 | $0.0009364 | $0.0009517 | $0.0007811 | $0.0008783 | $2,717.24 | $0 |
| 2017-12-21 | $0.0008793 | $0.001091 | $0.0007730 | $0.0007965 | $5,039.94 | $0 |
| 2017-12-22 | $0.0007995 | $0.0008032 | $0.0005308 | $0.0006549 | $1,904.34 | $0 |
| 2017-12-23 | $0.0006603 | $0.001500 | $0.0006603 | $0.0007283 | $13,174.10 | $0 |
| 2017-12-24 | $0.0007369 | $0.001046 | $0.0006386 | $0.0008410 | $2,586.21 | $0 |
| 2017-12-25 | $0.0008451 | $0.0009855 | $0.0004650 | $0.0007980 | $1,930.76 | $0 |
| 2017-12-26 | $0.0007983 | $0.0008432 | $0.0005719 | $0.0007137 | $7,048.55 | $0 |
| 2017-12-27 | $0.0007153 | $0.0007276 | $0.0005708 | $0.0006719 | $3,527.98 | $0 |
| 2017-12-28 | $0.0006708 | $0.0007709 | $0.0005285 | $0.0007709 | $7,913.56 | $0 |
| 2017-12-29 | $0.0007756 | $0.0008893 | $0.0006001 | $0.0008056 | $4,975.87 | $0 |
| 2017-12-30 | $0.0008054 | $0.0008054 | $0.0004955 | $0.0006996 | $3,891.04 | $0 |
| 2017-12-31 | $0.0006935 | $0.0008165 | $0.0005402 | $0.0007421 | $4,181.96 | $0 |