PlusCoin PLC
Xếp hạng #?
11:39:31 20/06/2018
PlusCoin (PLC)
Không hoạt động
Lịch sử giá PlusCoin (PLC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0007412 | $0.0007608 | $0.0005468 | $0.0007196 | $3,507.64 | $0 |
| 2018-01-02 | $0.0007213 | $0.0008365 | $0.0005149 | $0.0005660 | $3,967.06 | $0 |
| 2018-01-03 | $0.0005686 | $0.0008993 | $0.0005685 | $0.0008915 | $3,167.43 | $0 |
| 2018-01-04 | $0.0008929 | $0.0009418 | $0.0008517 | $0.0008549 | $6,356.68 | $0 |
| 2018-01-05 | $0.0008514 | $0.001411 | $0.0006950 | $0.0007095 | $12,481.00 | $0 |
| 2018-01-06 | $0.0007129 | $0.001109 | $0.0007091 | $0.001066 | $4,716.18 | $0 |
| 2018-01-07 | $0.001066 | $0.001215 | $0.0007648 | $0.001215 | $40,137.70 | $0 |
| 2018-01-08 | $0.001226 | $0.002555 | $0.0007885 | $0.001025 | $79,454.00 | $0 |
| 2018-01-09 | $0.001023 | $0.001195 | $0.001013 | $0.001184 | $54,115.20 | $0 |
| 2018-01-10 | $0.001185 | $0.001275 | $0.001146 | $0.001241 | $56,693.40 | $0 |
| 2018-01-11 | $0.001101 | $0.001176 | $0.001074 | $0.001088 | $104,746 | $0 |
| 2018-01-12 | $0.001148 | $0.001804 | $0.001095 | $0.001684 | $310,557 | $0 |
| 2018-01-13 | $0.001684 | $0.001802 | $0.001276 | $0.001482 | $101,862 | $0 |
| 2018-01-14 | $0.001484 | $0.001500 | $0.001105 | $0.001241 | $328,040 | $0 |
| 2018-01-15 | $0.001241 | $0.001474 | $0.001083 | $0.001314 | $242,328 | $0 |
| 2018-01-16 | $0.001317 | $0.001416 | $0.0008903 | $0.001086 | $108,713 | $0 |
| 2018-01-17 | $0.001082 | $0.001142 | $0.0007459 | $0.0009723 | $9,242.22 | $0 |
| 2018-01-18 | $0.0009833 | $0.001067 | $0.0008950 | $0.0009210 | $161,691 | $0 |
| 2018-01-19 | $0.0009141 | $0.001779 | $0.0008786 | $0.001134 | $133,345 | $0 |
| 2018-01-20 | $0.001141 | $0.001171 | $0.0009094 | $0.0009094 | $191,111 | $0 |
| 2018-01-21 | $0.0009091 | $0.0009792 | $0.0006687 | $0.0007288 | $28,413.30 | $0 |
| 2018-01-22 | $0.0007322 | $0.0008064 | $0.0005745 | $0.0006913 | $8,473.44 | $0 |
| 2018-01-23 | $0.0006900 | $0.0008115 | $0.0005698 | $0.0006950 | $10,256.40 | $0 |
| 2018-01-24 | $0.0006952 | $0.0009538 | $0.0006341 | $0.0009538 | $66,080.70 | $0 |
| 2018-01-25 | $0.0009608 | $0.0009612 | $0.0006361 | $0.0007332 | $45,149.10 | $0 |
| 2018-01-26 | $0.0007307 | $0.0009504 | $0.0006820 | $0.0009149 | $147,130 | $0 |
| 2018-01-27 | $0.0009150 | $0.0009228 | $0.0007323 | $0.0009041 | $229,994 | $0 |
| 2018-01-28 | $0.0009104 | $0.001013 | $0.0008420 | $0.0008957 | $235,742 | $0 |
| 2018-01-29 | $0.0008944 | $0.0009014 | $0.0006459 | $0.0006838 | $28,428.60 | $0 |
| 2018-01-30 | $0.0007614 | $0.0007939 | $0.0005809 | $0.0006830 | $71,528.30 | $0 |
| 2018-01-31 | $0.0006853 | $0.001014 | $0.0006665 | $0.0008840 | $269,607 | $4,572,231 |