Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05035 | $0.05115 | $0.04844 | $0.04945 | $216,043 | $270,608 |
| 2018-08-02 | $0.05024 | $0.05083 | $0.04874 | $0.04903 | $214,107 | $268,271 |
| 2018-08-03 | $0.04902 | $0.04902 | $0.04743 | $0.04818 | $32,647.60 | $263,633 |
| 2018-08-04 | $0.04825 | $0.05328 | $0.04810 | $0.04978 | $197,051 | $272,382 |
| 2018-08-05 | $0.04980 | $0.05192 | $0.04475 | $0.04719 | $171,957 | $258,219 |
| 2018-08-06 | $0.04795 | $0.05010 | $0.04403 | $0.04790 | $204,343 | $262,091 |
| 2018-08-07 | $0.04510 | $0.04999 | $0.04301 | $0.04367 | $172,553 | $238,974 |
| 2018-08-08 | $0.04103 | $0.04634 | $0.03953 | $0.04262 | $202,835 | $233,247 |
| 2018-08-09 | $0.04272 | $0.04629 | $0.04150 | $0.04451 | $212,854 | $243,582 |
| 2018-08-10 | $0.04578 | $0.04598 | $0.04085 | $0.04253 | $193,959 | $232,738 |
| 2018-08-11 | $0.04249 | $0.04446 | $0.04078 | $0.04329 | $166,239 | $236,900 |
| 2018-08-12 | $0.04191 | $0.04386 | $0.04169 | $0.04238 | $199,882 | $231,919 |
| 2018-08-13 | $0.04237 | $0.04351 | $0.04142 | $0.04201 | $38,795.20 | $229,874 |
| 2018-08-14 | $0.04197 | $0.04197 | $0.02354 | $0.02481 | $137,139 | $135,751 |
| 2018-08-15 | $0.02541 | $0.02772 | $0.02421 | $0.02639 | $110,337 | $144,415 |
| 2018-08-16 | $0.02635 | $0.02715 | $0.02438 | $0.02591 | $119,191 | $141,762 |
| 2018-08-17 | $0.02654 | $0.02762 | $0.02468 | $0.02762 | $127,527 | $151,114 |
| 2018-08-18 | $0.02636 | $0.03065 | $0.02524 | $0.02881 | $129,605 | $157,635 |
| 2018-08-19 | $0.02818 | $0.03266 | $0.02791 | $0.03118 | $148,200 | $170,626 |
| 2018-08-20 | $0.03178 | $0.03315 | $0.03009 | $0.03082 | $138,030 | $168,627 |
| 2018-08-21 | $0.03203 | $0.03415 | $0.02966 | $0.03307 | $140,219 | $180,951 |
| 2018-08-22 | $0.03307 | $0.03988 | $0.03231 | $0.03756 | $102,855 | $205,532 |
| 2018-08-23 | $0.03757 | $0.04141 | $0.03757 | $0.04052 | $95,473.90 | $221,750 |
| 2018-08-24 | $0.03990 | $0.04816 | $0.03834 | $0.04429 | $84,234.50 | $242,375 |
| 2018-08-25 | $0.04421 | $0.05252 | $0.02897 | $0.04251 | $60,155.70 | $232,622 |
| 2018-08-26 | $0.04125 | $0.04389 | $0.04037 | $0.04235 | $49,351.70 | $231,735 |
| 2018-08-27 | $0.04233 | $0.04428 | $0.03973 | $0.04070 | $35,576.40 | $222,718 |
| 2018-08-28 | $0.04062 | $0.04082 | $0.03734 | $0.03897 | $23,914.00 | $213,241 |
| 2018-08-29 | $0.03900 | $0.03900 | $0.03075 | $0.03239 | $29,140.60 | $177,230 |
| 2018-08-30 | $0.03241 | $0.03246 | $0.02913 | $0.03005 | $13,469.30 | $164,417 |
| 2018-08-31 | $0.03008 | $0.03269 | $0.02905 | $0.03031 | $87,922.10 | $165,859 |