PlusCoin PLC
Xếp hạng #?
11:39:31 20/06/2018
PlusCoin (PLC)
Không hoạt động
Lịch sử giá PlusCoin (PLC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0004793 | $0.0005301 | $0.0004216 | $0.0004628 | $8,627.40 | $2,393,870 |
| 2018-03-02 | $0.0004627 | $0.0004955 | $0.0004138 | $0.0004570 | $11,292.10 | $2,363,923 |
| 2018-03-03 | $0.0004567 | $0.0004753 | $0.0004401 | $0.0004732 | $838.79 | $2,447,523 |
| 2018-03-04 | $0.0004731 | $0.0004755 | $0.0004207 | $0.0004731 | $14,606.80 | $2,446,933 |
| 2018-03-05 | $0.0004733 | $0.0005465 | $0.0004022 | $0.0004022 | $1,542.91 | $2,080,552 |
| 2018-03-06 | $0.0004021 | $0.0004483 | $0.0003815 | $0.0004092 | $9,983.92 | $2,116,370 |
| 2018-03-07 | $0.0004096 | $0.0004311 | $0.0003464 | $0.0003694 | $17,924.90 | $1,910,853 |
| 2018-03-08 | $0.0003689 | $0.0003871 | $0.0003481 | $0.0003592 | $8,852.46 | $1,857,826 |
| 2018-03-09 | $0.0003585 | $0.0003620 | $0.0003116 | $0.0003557 | $683.61 | $1,839,909 |
| 2018-03-10 | $0.0003555 | $0.0003865 | $0.0003012 | $0.0003033 | $9,476.45 | $1,568,952 |
| 2018-03-11 | $0.0003024 | $0.0003676 | $0.0003023 | $0.0003583 | $8,882.59 | $1,853,037 |
| 2018-03-12 | $0.0003578 | $0.0003902 | $0.0003180 | $0.0003492 | $5,291.77 | $1,806,036 |
| 2018-03-13 | $0.0003488 | $0.0003515 | $0.0002912 | $0.0002965 | $10,555.80 | $1,533,356 |
| 2018-03-14 | $0.0002966 | $0.0003323 | $0.0002507 | $0.0002832 | $9,532.73 | $1,464,797 |
| 2018-03-15 | $0.0002834 | $0.0002909 | $0.0002549 | $0.0002566 | $8,652.34 | $1,327,275 |
| 2018-03-16 | $0.0002563 | $0.0002828 | $0.0002399 | $0.0002403 | $550.51 | $1,242,739 |
| 2018-03-17 | $0.0002404 | $0.0002803 | $0.0002130 | $0.0002262 | $4,477.61 | $1,169,990 |
| 2018-03-18 | $0.0002260 | $0.0002434 | $0.0002010 | $0.0002346 | $260.21 | $1,213,350 |
| 2018-03-19 | $0.0002336 | $0.0003163 | $0.0002184 | $0.0002976 | $28,063.80 | $1,539,258 |
| 2018-03-20 | $0.0003000 | $0.0003311 | $0.0002525 | $0.0003185 | $7,696.05 | $1,647,199 |
| 2018-03-21 | $0.0003204 | $0.0003544 | $0.0003055 | $0.0003182 | $14,780.00 | $1,645,668 |
| 2018-03-22 | $0.0003189 | $0.0003346 | $0.0002333 | $0.0002891 | $9,387.14 | $1,495,252 |
| 2018-03-23 | $0.0002890 | $0.0002896 | $0.0002632 | $0.0002887 | $1,919.93 | $1,493,022 |
| 2018-03-24 | $0.0002913 | $0.0002934 | $0.0002724 | $0.0002735 | $6,324.34 | $1,414,496 |
| 2018-03-25 | $0.0002702 | $0.0002730 | $0.0002325 | $0.0002351 | $125.76 | $1,216,127 |
| 2018-03-26 | $0.0002346 | $0.004591 | $0.0001879 | $0.0002241 | $49,591.80 | $1,158,926 |
| 2018-03-27 | $0.0002239 | $0.0003051 | $0.0002239 | $0.0002827 | $6,726.09 | $1,462,330 |
| 2018-03-28 | $0.0002828 | $0.0002833 | $0.0002289 | $0.0002351 | $12,724.40 | $1,216,179 |
| 2018-03-29 | $0.0002356 | $0.0002502 | $0.0002139 | $0.0002249 | $5,891.64 | $1,163,230 |
| 2018-03-30 | $0.0002242 | $0.0003251 | $0.0001834 | $0.0002086 | $26,724.80 | $1,078,802 |
| 2018-03-31 | $0.0002084 | $0.0002312 | $0.0001765 | $0.0002134 | $3,402.33 | $1,103,665 |