Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002817 | $0.003001 | $0.002769 | $0.002983 | $0 | $16,324.52 |
| 2018-12-02 | $0.002983 | $0.004163 | $0.002983 | $0.003312 | $5,052.27 | $18,123.43 |
| 2018-12-03 | $0.003331 | $0.003331 | $0.003065 | $0.003102 | $1,116.58 | $83,684.88 |
| 2018-12-04 | $0.003100 | $0.003253 | $0.003051 | $0.003212 | $0 | $86,640.32 |
| 2018-12-05 | $0.003212 | $0.003212 | $0.002999 | $0.002999 | $20,083.07 | $80,911.77 |
| 2018-12-06 | $0.002998 | $0.003103 | $0.002813 | $0.002813 | $5,470.64 | $75,890.80 |
| 2018-12-07 | $0.002809 | $0.002812 | $0.002621 | $0.002736 | $2,233.64 | $73,801.06 |
| 2018-12-08 | $0.002734 | $0.003013 | $0.002370 | $0.002784 | $4,146.87 | $75,105.15 |
| 2018-12-09 | $0.002776 | $0.002952 | $0.002196 | $0.002532 | $1,989.45 | $68,295.49 |
| 2018-12-10 | $0.002528 | $0.002556 | $0.002429 | $0.002452 | $979.27 | $66,148.23 |
| 2018-12-11 | $0.002450 | $0.002813 | $0.002431 | $0.002740 | $1,487.08 | $73,903.04 |
| 2018-12-12 | $0.002736 | $0.003182 | $0.001725 | $0.002093 | $12,184.36 | $56,465.20 |
| 2018-12-13 | $0.002094 | $0.002095 | $0.001970 | $0.001986 | $9,320.03 | $53,575.47 |
| 2018-12-14 | $0.001985 | $0.001996 | $0.001918 | $0.001943 | $10,921.05 | $52,412.48 |
| 2018-12-15 | $0.001944 | $0.001964 | $0.001910 | $0.001941 | $1,521.21 | $52,361.22 |
| 2018-12-16 | $0.001941 | $0.001981 | $0.001624 | $0.001624 | $63.57 | $43,815.04 |
| 2018-12-17 | $0.001626 | $0.002164 | $0.001626 | $0.002130 | $11,611.50 | $57,455.23 |
| 2018-12-18 | $0.002130 | $0.002222 | $0.002095 | $0.002222 | $7,835.91 | $59,946.14 |
| 2018-12-19 | $0.002229 | $0.002373 | $0.002214 | $0.002252 | $2,283.51 | $60,738.55 |
| 2018-12-20 | $0.002246 | $0.002523 | $0.002240 | $0.002483 | $14,361.91 | $66,992.06 |
| 2018-12-21 | $0.002479 | $0.002521 | $0.002310 | $0.002337 | $15,741.15 | $63,053.16 |
| 2018-12-22 | $0.002341 | $0.002413 | $0.002315 | $0.002408 | $20,119.18 | $64,947.90 |
| 2018-12-23 | $0.002415 | $0.002453 | $0.002382 | $0.002399 | $7,527.94 | $64,711.00 |
| 2018-12-24 | $0.002400 | $0.002565 | $0.002400 | $0.002445 | $11,371.22 | $65,966.17 |
| 2018-12-25 | $0.002451 | $0.002451 | $0.002252 | $0.002292 | $4,461.57 | $61,836.79 |
| 2018-12-26 | $0.002292 | $0.002338 | $0.002256 | $0.002316 | $13,640.63 | $62,465.43 |
| 2018-12-27 | $0.002314 | $0.002327 | $0.001892 | $0.002188 | $6,756.06 | $59,019.45 |
| 2018-12-28 | $0.002190 | $0.002213 | $0.001963 | $0.001967 | $11,930.33 | $53,062.57 |
| 2018-12-29 | $0.001970 | $0.001985 | $0.001904 | $0.001910 | $983.27 | $51,529.23 |
| 2018-12-30 | $0.001912 | $0.001953 | $0.001894 | $0.001931 | $2,208.42 | $52,101.72 |
| 2018-12-31 | $0.001934 | $0.002308 | $0.001916 | $0.002247 | $13,417.84 | $60,610.28 |