Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03027 | $0.03038 | $0.02864 | $0.02875 | $41,751.80 | $157,303 |
| 2018-09-02 | $0.02876 | $0.03000 | $0.02808 | $0.02843 | $104,551 | $155,567 |
| 2018-09-03 | $0.02842 | $0.02996 | $0.02807 | $0.02834 | $10,079.10 | $155,095 |
| 2018-09-04 | $0.02834 | $0.03022 | $0.02827 | $0.02942 | $64,718.70 | $160,968 |
| 2018-09-05 | $0.02944 | $0.02953 | $0.02681 | $0.02681 | $33,173.80 | $146,725 |
| 2018-09-06 | $0.02619 | $0.02681 | $0.02478 | $0.02604 | $146,190 | $142,471 |
| 2018-09-07 | $0.02536 | $0.02616 | $0.02489 | $0.02515 | $140,328 | $137,635 |
| 2018-09-08 | $0.02583 | $0.02619 | $0.02340 | $0.02353 | $123,493 | $128,735 |
| 2018-09-09 | $0.02351 | $0.02505 | $0.02347 | $0.02443 | $62,561.00 | $133,677 |
| 2018-09-10 | $0.02442 | $0.02478 | $0.02383 | $0.02399 | $86,513.10 | $131,285 |
| 2018-09-11 | $0.02466 | $0.02511 | $0.02369 | $0.02455 | $87,729.80 | $134,347 |
| 2018-09-12 | $0.02455 | $0.02467 | $0.02372 | $0.02408 | $76,553.90 | $131,764 |
| 2018-09-13 | $0.02410 | $0.02500 | $0.02401 | $0.02404 | $17,969.70 | $131,551 |
| 2018-09-14 | $0.02403 | $0.02435 | $0.02376 | $0.02405 | $81,561.50 | $131,599 |
| 2018-09-15 | $0.02402 | $0.02417 | $0.02141 | $0.02153 | $74,612.00 | $117,807 |
| 2018-09-16 | $0.02159 | $0.02409 | $0.02121 | $0.02144 | $14,585.70 | $117,306 |
| 2018-09-17 | $0.02149 | $0.02159 | $0.01932 | $0.01942 | $1,757.90 | $106,293 |
| 2018-09-18 | $0.01943 | $0.02575 | $0.01935 | $0.02545 | $7.56 | $139,283 |
| 2018-09-19 | $0.02541 | $0.02581 | $0.01789 | $0.01852 | $3,812.58 | $101,356 |
| 2018-09-20 | $0.01853 | $0.01928 | $0.01847 | $0.01888 | $20,443.00 | $103,314 |
| 2018-09-21 | $0.01889 | $0.01902 | $0.01801 | $0.01887 | $49,453.90 | $103,286 |
| 2018-09-22 | $0.01889 | $0.01903 | $0.01795 | $0.01810 | $64,234.70 | $99,062.25 |
| 2018-09-23 | $0.01811 | $0.01893 | $0.01799 | $0.01807 | $67,552.10 | $98,884.41 |
| 2018-09-24 | $0.01808 | $0.01879 | $0.01712 | $0.01718 | $16,916.60 | $94,026.81 |
| 2018-09-25 | $0.01716 | $0.04478 | $0.01217 | $0.01286 | $23,587.40 | $70,382.90 |
| 2018-09-26 | $0.01284 | $0.03302 | $0.003225 | $0.01422 | $14,477.90 | $77,838.65 |
| 2018-09-27 | $0.01101 | $0.01936 | $0.005173 | $0.01803 | $82,589.80 | $98,636.52 |
| 2018-09-28 | $0.01936 | $0.01936 | $0.009380 | $0.01393 | $61,076.50 | $76,232.04 |
| 2018-09-29 | $0.01392 | $0.01392 | $0.007808 | $0.009900 | $7,522.83 | $54,175.15 |
| 2018-09-30 | $0.009237 | $0.01120 | $0.007911 | $0.009929 | $15,353.10 | $54,333.56 |