Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006916 | $0.006979 | $0.005693 | $0.006326 | $9,222.76 | $34,613.92 |
| 2018-11-02 | $0.006326 | $0.006406 | $0.006326 | $0.006376 | $8,921.94 | $34,891.52 |
| 2018-11-03 | $0.006376 | $0.006376 | $0.006376 | $0.006376 | $8,725.83 | $34,891.74 |
| 2018-11-04 | $0.006376 | $0.006437 | $0.006334 | $0.006435 | $9,070.83 | $35,215.36 |
| 2018-11-05 | $0.006435 | $0.006477 | $0.006394 | $0.006417 | $5,222.25 | $35,114.89 |
| 2018-11-06 | $0.006443 | $0.006480 | $0.006400 | $0.006480 | $134.36 | $35,371.59 |
| 2018-11-07 | $0.006480 | $0.008514 | $0.006452 | $0.007843 | $21,288.70 | $42,918.07 |
| 2018-11-08 | $0.007838 | $0.007852 | $0.007067 | $0.007076 | $2,393.15 | $38,719.76 |
| 2018-11-09 | $0.007076 | $0.007109 | $0.005730 | $0.005745 | $79,492.90 | $31,436.70 |
| 2018-11-10 | $0.005744 | $0.005797 | $0.005738 | $0.005795 | $0 | $31,709.49 |
| 2018-11-11 | $0.005795 | $0.006435 | $0.005795 | $0.006392 | $808.91 | $34,977.65 |
| 2018-11-12 | $0.006431 | $0.006444 | $0.005717 | $0.005757 | $2,146.49 | $31,503.13 |
| 2018-11-13 | $0.005732 | $0.005759 | $0.005700 | $0.005751 | $0 | $31,469.81 |
| 2018-11-14 | $0.005751 | $0.005751 | $0.004950 | $0.005130 | $67,804.10 | $28,072.28 |
| 2018-11-15 | $0.005156 | $0.005177 | $0.004801 | $0.005076 | $132,628 | $27,777.17 |
| 2018-11-16 | $0.005075 | $0.005082 | $0.004458 | $0.005008 | $46,561.00 | $27,405.39 |
| 2018-11-17 | $0.005019 | $0.005019 | $0.004955 | $0.004989 | $11.12 | $27,301.26 |
| 2018-11-18 | $0.005005 | $0.005055 | $0.004995 | $0.005024 | $0 | $27,493.33 |
| 2018-11-19 | $0.005024 | $0.005024 | $0.005024 | $0.005024 | $0 | $27,493.33 |
| 2018-11-20 | $0.005024 | $0.005024 | $0.003375 | $0.003552 | $63,830.70 | $19,437.50 |
| 2018-11-21 | $0.003555 | $0.003745 | $0.003467 | $0.003686 | $0 | $20,171.04 |
| 2018-11-22 | $0.003686 | $0.003686 | $0.003686 | $0.003686 | $0 | $20,171.04 |
| 2018-11-23 | $0.003686 | $0.003866 | $0.003411 | $0.003469 | $862.55 | $18,980.52 |
| 2018-11-24 | $0.003466 | $0.003532 | $0.003002 | $0.003093 | $2,411.06 | $16,923.56 |
| 2018-11-25 | $0.003094 | $0.003141 | $0.002850 | $0.003030 | $0 | $16,579.63 |
| 2018-11-26 | $0.003030 | $0.003030 | $0.003030 | $0.003030 | $0 | $16,579.63 |
| 2018-11-27 | $0.003030 | $0.003424 | $0.002920 | $0.003056 | $25,156.80 | $16,720.49 |
| 2018-11-28 | $0.003058 | $0.003802 | $0.003058 | $0.003401 | $10,854.40 | $18,609.19 |
| 2018-11-29 | $0.003421 | $0.003531 | $0.003304 | $0.003423 | $12,793.97 | $18,728.90 |
| 2018-11-30 | $0.003431 | $0.003459 | $0.002756 | $0.002809 | $9,614.55 | $15,368.95 |