Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) 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 | $0.1652 | $0.1681 | $0.1502 | $0.1545 | $930,146 | $845,404 |
| 2018-06-02 | $0.1534 | $0.1599 | $0.1466 | $0.1547 | $755,874 | $846,772 |
| 2018-06-03 | $0.1569 | $0.1643 | $0.1529 | $0.1608 | $700,592 | $880,173 |
| 2018-06-04 | $0.1600 | $0.1633 | $0.1506 | $0.1525 | $796,129 | $834,558 |
| 2018-06-05 | $0.1522 | $0.1563 | $0.1492 | $0.1554 | $979,320 | $850,142 |
| 2018-06-06 | $0.1552 | $0.1559 | $0.1523 | $0.1552 | $842,322 | $849,502 |
| 2018-06-07 | $0.1553 | $0.1588 | $0.1550 | $0.1577 | $1,229,490 | $862,887 |
| 2018-06-08 | $0.1579 | $0.1635 | $0.1569 | $0.1632 | $1,242,760 | $893,109 |
| 2018-06-09 | $0.1632 | $0.1655 | $0.1618 | $0.1618 | $1,023,780 | $885,558 |
| 2018-06-10 | $0.1621 | $0.1621 | $0.1401 | $0.1436 | $310,117 | $786,020 |
| 2018-06-11 | $0.1439 | $0.1470 | $0.1406 | $0.1461 | $1,035,050 | $799,498 |
| 2018-06-12 | $0.1470 | $0.1488 | $0.1360 | $0.1376 | $492,506 | $753,176 |
| 2018-06-13 | $0.1381 | $0.1386 | $0.1224 | $0.1271 | $248,532 | $695,779 |
| 2018-06-14 | $0.1263 | $0.1338 | $0.1248 | $0.1327 | $494,449 | $726,161 |
| 2018-06-15 | $0.1335 | $0.1335 | $0.1249 | $0.1260 | $522,636 | $689,284 |
| 2018-06-16 | $0.1256 | $0.1289 | $0.1238 | $0.1266 | $527,376 | $692,775 |
| 2018-06-17 | $0.1265 | $0.1293 | $0.1258 | $0.1269 | $542,888 | $694,165 |
| 2018-06-18 | $0.1271 | $0.1973 | $0.1253 | $0.1499 | $399,588 | $820,248 |
| 2018-06-19 | $0.1498 | $0.1505 | $0.1317 | $0.1323 | $409,543 | $723,923 |
| 2018-06-20 | $0.1327 | $0.1335 | $0.1275 | $0.1326 | $329,997 | $725,597 |
| 2018-06-21 | $0.1323 | $0.1337 | $0.1177 | $0.1203 | $654,225 | $658,416 |
| 2018-06-22 | $0.1202 | $0.1209 | $0.1018 | $0.1049 | $439,097 | $574,085 |
| 2018-06-23 | $0.1046 | $0.1071 | $0.07838 | $0.09509 | $183,994 | $520,350 |
| 2018-06-24 | $0.09595 | $0.1094 | $0.08229 | $0.08285 | $473,032 | $453,376 |
| 2018-06-25 | $0.08280 | $0.08883 | $0.08209 | $0.08544 | $698,159 | $467,514 |
| 2018-06-26 | $0.08544 | $0.09410 | $0.08405 | $0.08820 | $349,126 | $482,644 |
| 2018-06-27 | $0.08817 | $0.08838 | $0.08110 | $0.08339 | $183,907 | $456,343 |
| 2018-06-28 | $0.08404 | $0.08551 | $0.07750 | $0.07800 | $178,408 | $426,830 |
| 2018-06-29 | $0.07864 | $0.08635 | $0.07658 | $0.08551 | $156,678 | $467,929 |
| 2018-06-30 | $0.08439 | $0.08870 | $0.07874 | $0.08493 | $187,162 | $464,760 |