Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002044 | $0.002044 | $0.002044 | $0.002044 | $0 | $55,149.08 |
| 2019-04-02 | $0.002044 | $0.002452 | $0.002044 | $0.002436 | $14,731.58 | $65,715.88 |
| 2019-04-03 | $0.002437 | $0.002523 | $0.002437 | $0.002461 | $0 | $66,398.56 |
| 2019-04-04 | $0.002461 | $0.002461 | $0.002461 | $0.002461 | $0 | $66,398.56 |
| 2019-04-05 | $0.002461 | $0.002527 | $0.002461 | $0.002518 | $14,706.06 | $67,925.67 |
| 2019-04-06 | $0.002519 | $0.002519 | $0.002493 | $0.002498 | $0 | $67,370.50 |
| 2019-04-07 | $0.002498 | $0.002498 | $0.002033 | $0.002077 | $20.53 | $56,033.76 |
| 2019-04-08 | $0.002078 | $0.002647 | $0.002052 | $0.002640 | $17,454.19 | $71,223.29 |
| 2019-04-09 | $0.002640 | $0.002640 | $0.002575 | $0.002604 | $0 | $70,255.99 |
| 2019-04-10 | $0.002604 | $0.002604 | $0.002604 | $0.002604 | $0 | $70,255.99 |
| 2019-04-11 | $0.002604 | $0.002604 | $0.001525 | $0.002022 | $13,613.66 | $54,535.27 |
| 2019-04-12 | $0.002021 | $0.002039 | $0.001977 | $0.002025 | $0 | $54,619.03 |
| 2019-04-13 | $0.002025 | $0.002025 | $0.002025 | $0.002025 | $0 | $54,619.03 |
| 2019-04-14 | $0.002025 | $0.002071 | $0.001013 | $0.002062 | $20,387.71 | $55,615.88 |
| 2019-04-15 | $0.002062 | $0.002074 | $0.002053 | $0.002061 | $0 | $55,607.22 |
| 2019-04-16 | $0.002061 | $0.002061 | $0.002061 | $0.002061 | $0 | $55,607.22 |
| 2019-04-17 | $0.002061 | $0.002061 | $0.001564 | $0.001569 | $15,093.23 | $42,325.33 |
| 2019-04-18 | $0.001569 | $0.001593 | $0.001569 | $0.001585 | $0.1268 | $42,759.25 |
| 2019-04-19 | $0.001585 | $0.001585 | $0.001563 | $0.001572 | $0 | $42,415.01 |
| 2019-04-20 | $0.001572 | $0.001605 | $0.001572 | $0.001595 | $16,392.50 | $43,012.81 |
| 2019-04-21 | $0.001595 | $0.001601 | $0.001593 | $0.001597 | $0 | $43,074.50 |
| 2019-04-22 | $0.001597 | $0.001597 | $0.001597 | $0.001597 | $0 | $43,074.50 |
| 2019-04-23 | $0.001597 | $0.001683 | $0.001597 | $0.001663 | $15,749.83 | $44,872.94 |
| 2019-04-24 | $0.001662 | $0.001686 | $0.001617 | $0.001621 | $0 | $43,724.51 |
| 2019-04-25 | $0.001621 | $0.001621 | $0.001621 | $0.001621 | $0 | $43,724.51 |
| 2019-04-26 | $0.001621 | $0.001621 | $0.001565 | $0.001578 | $17,596.56 | $42,559.89 |
| 2019-04-27 | $0.001579 | $0.001592 | $0.001567 | $0.001589 | $0 | $42,870.79 |
| 2019-04-28 | $0.001589 | $0.001589 | $0.001589 | $0.001589 | $0 | $42,870.79 |
| 2019-04-29 | $0.001589 | $0.001589 | $0.001589 | $0.001589 | $0 | $42,870.79 |
| 2019-04-30 | $0.001589 | $0.001589 | $0.001589 | $0.001589 | $0 | $42,870.79 |