Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01056 | $0.01126 | $0.007245 | $0.009230 | $15,109.50 | $50,509.43 |
| 2018-10-02 | $0.009204 | $0.01124 | $0.006519 | $0.007175 | $13,938.50 | $39,259.75 |
| 2018-10-03 | $0.007178 | $0.009141 | $0.006430 | $0.007789 | $12,139.90 | $42,623.89 |
| 2018-10-04 | $0.007798 | $0.009199 | $0.007207 | $0.007859 | $12,822.70 | $43,007.11 |
| 2018-10-05 | $0.007880 | $0.008617 | $0.007844 | $0.008589 | $11,843.10 | $46,998.25 |
| 2018-10-06 | $0.008608 | $0.009192 | $0.002625 | $0.007212 | $13,358.80 | $39,466.81 |
| 2018-10-07 | $0.007897 | $0.008578 | $0.007207 | $0.008524 | $5,572.99 | $46,642.34 |
| 2018-10-08 | $0.008563 | $0.008686 | $0.008512 | $0.008615 | $5,254.50 | $47,141.02 |
| 2018-10-09 | $0.008645 | $0.009905 | $0.006575 | $0.006633 | $6,659.84 | $36,295.78 |
| 2018-10-10 | $0.006607 | $0.006629 | $0.006494 | $0.006593 | $10,322.50 | $36,078.97 |
| 2018-10-11 | $0.006571 | $0.006577 | $0.006177 | $0.006213 | $9,764.17 | $34,000.39 |
| 2018-10-12 | $0.006205 | $0.006290 | $0.006194 | $0.006238 | $9,240.96 | $34,134.45 |
| 2018-10-13 | $0.006238 | $0.006280 | $0.006218 | $0.006230 | $9,293.17 | $34,090.13 |
| 2018-10-14 | $0.006231 | $0.006327 | $0.006231 | $0.006261 | $9,113.58 | $34,259.00 |
| 2018-10-15 | $0.006268 | $0.008357 | $0.006224 | $0.007920 | $10,082.80 | $43,338.28 |
| 2018-10-16 | $0.007913 | $0.008026 | $0.007247 | $0.007887 | $10,902.30 | $43,160.43 |
| 2018-10-17 | $0.007915 | $0.007933 | $0.006502 | $0.007176 | $3,893.14 | $39,266.20 |
| 2018-10-18 | $0.007204 | $0.007875 | $0.006429 | $0.006478 | $11,062.80 | $35,445.79 |
| 2018-10-19 | $0.006477 | $0.007790 | $0.006422 | $0.006430 | $10,518.20 | $35,188.00 |
| 2018-10-20 | $0.006431 | $0.007121 | $0.006417 | $0.006471 | $5,193.63 | $35,408.31 |
| 2018-10-21 | $0.006472 | $0.007209 | $0.006431 | $0.007134 | $10,757.80 | $39,035.55 |
| 2018-10-22 | $0.007130 | $0.007218 | $0.006426 | $0.007098 | $6,341.29 | $38,840.64 |
| 2018-10-23 | $0.007097 | $0.007135 | $0.007059 | $0.007113 | $0 | $38,923.98 |
| 2018-10-24 | $0.007113 | $0.008432 | $0.006469 | $0.008421 | $155.31 | $46,080.68 |
| 2018-10-25 | $0.008425 | $0.008429 | $0.006438 | $0.006444 | $44.22 | $35,263.19 |
| 2018-10-26 | $0.006434 | $0.007137 | $0.006425 | $0.006468 | $56,172.80 | $35,391.51 |
| 2018-10-27 | $0.006443 | $0.006487 | $0.006426 | $0.006437 | $10.60 | $35,226.36 |
| 2018-10-28 | $0.006472 | $0.006481 | $0.006427 | $0.006473 | $0 | $35,421.71 |
| 2018-10-29 | $0.006473 | $0.007601 | $0.006297 | $0.006947 | $4,498.12 | $38,016.59 |
| 2018-10-30 | $0.007580 | $0.007587 | $0.006284 | $0.006925 | $1,921.56 | $37,897.08 |
| 2018-10-31 | $0.006947 | $0.006956 | $0.005659 | $0.006287 | $7,242.67 | $34,404.61 |