Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08176 | $0.08644 | $0.07761 | $0.07932 | $163,315 | $434,067 |
| 2018-07-02 | $0.07933 | $0.08308 | $0.07518 | $0.08192 | $207,018 | $448,301 |
| 2018-07-03 | $0.08220 | $0.08563 | $0.08133 | $0.08389 | $146,442 | $459,033 |
| 2018-07-04 | $0.08385 | $0.09179 | $0.07889 | $0.08874 | $180,260 | $485,583 |
| 2018-07-05 | $0.08959 | $0.09055 | $0.08670 | $0.08824 | $202,948 | $482,872 |
| 2018-07-06 | $0.08757 | $0.08990 | $0.08654 | $0.08990 | $217,024 | $491,960 |
| 2018-07-07 | $0.08909 | $0.09301 | $0.08740 | $0.09203 | $222,919 | $503,593 |
| 2018-07-08 | $0.09193 | $0.09269 | $0.07012 | $0.07245 | $198,056 | $396,472 |
| 2018-07-09 | $0.07244 | $0.07278 | $0.06906 | $0.07134 | $179,377 | $390,379 |
| 2018-07-10 | $0.07196 | $0.07203 | $0.06518 | $0.06698 | $111,370 | $366,520 |
| 2018-07-11 | $0.06698 | $0.06943 | $0.06527 | $0.06839 | $162,968 | $374,217 |
| 2018-07-12 | $0.06645 | $0.06886 | $0.06318 | $0.06673 | $155,752 | $365,157 |
| 2018-07-13 | $0.06492 | $0.06763 | $0.06206 | $0.06442 | $131,113 | $352,508 |
| 2018-07-14 | $0.06486 | $0.06528 | $0.06227 | $0.06267 | $146,644 | $342,942 |
| 2018-07-15 | $0.06266 | $0.06651 | $0.06235 | $0.06420 | $114,212 | $351,311 |
| 2018-07-16 | $0.06427 | $0.06896 | $0.06221 | $0.06885 | $60,081.10 | $376,740 |
| 2018-07-17 | $0.06733 | $0.06868 | $0.05320 | $0.06229 | $30,377.30 | $340,842 |
| 2018-07-18 | $0.06080 | $0.06369 | $0.05471 | $0.05606 | $123,411 | $306,744 |
| 2018-07-19 | $0.05603 | $0.05698 | $0.05475 | $0.05525 | $270,182 | $302,350 |
| 2018-07-20 | $0.05529 | $0.05695 | $0.05396 | $0.05502 | $130,914 | $301,088 |
| 2018-07-21 | $0.05501 | $0.05649 | $0.05357 | $0.05628 | $70,158.80 | $307,954 |
| 2018-07-22 | $0.05478 | $0.05718 | $0.05460 | $0.05553 | $266,428 | $303,868 |
| 2018-07-23 | $0.05473 | $0.05893 | $0.05093 | $0.05779 | $279,252 | $316,236 |
| 2018-07-24 | $0.05865 | $0.06173 | $0.05161 | $0.05652 | $281,407 | $309,271 |
| 2018-07-25 | $0.05795 | $0.06268 | $0.05554 | $0.05886 | $282,984 | $322,061 |
| 2018-07-26 | $0.05965 | $0.06137 | $0.05286 | $0.05568 | $216,005 | $304,675 |
| 2018-07-27 | $0.05326 | $0.05782 | $0.05193 | $0.05627 | $104,279 | $307,895 |
| 2018-07-28 | $0.05720 | $0.05749 | $0.05387 | $0.05730 | $239,690 | $313,564 |
| 2018-07-29 | $0.05589 | $0.06080 | $0.05160 | $0.05750 | $74,038.60 | $314,655 |
| 2018-07-30 | $0.05425 | $0.05519 | $0.05120 | $0.05325 | $230,464 | $291,390 |
| 2018-07-31 | $0.05397 | $0.05397 | $0.04982 | $0.05031 | $218,563 | $275,297 |