Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-04 | $0.2497 | $0.2621 | $0.2478 | $0.2497 | $282,642 | $0 |
| 2018-05-05 | $0.2502 | $0.2643 | $0.2487 | $0.2614 | $253,193 | $0 |
| 2018-05-06 | $0.2638 | $0.2688 | $0.2460 | $0.2662 | $159,377 | $0 |
| 2018-05-07 | $0.2664 | $0.2691 | $0.2000 | $0.2417 | $316,751 | $0 |
| 2018-05-08 | $0.2427 | $0.2460 | $0.1979 | $0.2378 | $225,960 | $0 |
| 2018-05-09 | $0.2411 | $0.2511 | $0.2306 | $0.2398 | $218,838 | $0 |
| 2018-05-10 | $0.2371 | $0.2641 | $0.2364 | $0.2481 | $153,526 | $0 |
| 2018-05-11 | $0.2483 | $0.2513 | $0.2061 | $0.2081 | $123,121 | $0 |
| 2018-05-12 | $0.2080 | $0.2252 | $0.1796 | $0.2225 | $532,938 | $0 |
| 2018-05-13 | $0.2214 | $0.2242 | $0.1936 | $0.1970 | $550,690 | $0 |
| 2018-05-14 | $0.1969 | $0.2041 | $0.1865 | $0.1992 | $300,683 | $0 |
| 2018-05-15 | $0.1989 | $0.2034 | $0.1942 | $0.1956 | $180,924 | $0 |
| 2018-05-16 | $0.1955 | $0.1975 | $0.1886 | $0.1939 | $252,946 | $0 |
| 2018-05-17 | $0.1941 | $0.1967 | $0.1834 | $0.1861 | $294,037 | $0 |
| 2018-05-18 | $0.1846 | $0.2086 | $0.1846 | $0.2066 | $489,033 | $0 |
| 2018-05-19 | $0.2057 | $0.2265 | $0.2039 | $0.2202 | $543,787 | $0 |
| 2018-05-20 | $0.2204 | $0.3200 | $0.2185 | $0.3159 | $777,668 | $0 |
| 2018-05-21 | $0.3184 | $0.3380 | $0.2937 | $0.3144 | $1,115,890 | $0 |
| 2018-05-22 | $0.3144 | $0.3469 | $0.1841 | $0.3457 | $976,280 | $0 |
| 2018-05-23 | $0.3452 | $0.3472 | $0.2654 | $0.2694 | $884,468 | $0 |
| 2018-05-24 | $0.2687 | $0.2760 | $0.2230 | $0.2262 | $956,068 | $0 |
| 2018-05-25 | $0.2265 | $0.2339 | $0.2027 | $0.2061 | $981,982 | $0 |
| 2018-05-26 | $0.2077 | $0.2446 | $0.2042 | $0.2345 | $1,098,070 | $0 |
| 2018-05-27 | $0.2377 | $0.3047 | $0.1621 | $0.2852 | $818,746 | $0 |
| 2018-05-28 | $0.2787 | $0.2862 | $0.2301 | $0.2337 | $1,095,420 | $0 |
| 2018-05-29 | $0.2351 | $0.2362 | $0.1432 | $0.1464 | $721,703 | $800,850 |
| 2018-05-30 | $0.1484 | $0.1603 | $0.1177 | $0.1391 | $587,770 | $761,357 |
| 2018-05-31 | $0.1391 | $0.2504 | $0.1385 | $0.1646 | $478,745 | $900,809 |