PlusCoin PLC
Xếp hạng #?
11:39:31 20/06/2018
PlusCoin (PLC)
Không hoạt động
Lịch sử giá PlusCoin (PLC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002145 | $0.0002171 | $0.0001874 | $0.0002055 | $4,217.84 | $1,063,026 |
| 2018-04-02 | $0.0002062 | $0.0002300 | $0.0001892 | $0.0001922 | $4,348.75 | $994,110 |
| 2018-04-03 | $0.0001924 | $0.0002260 | $0.0001751 | $0.0001809 | $9,315.81 | $935,668 |
| 2018-04-04 | $0.0001813 | $0.0002071 | $0.0001598 | $0.0001987 | $8,369.67 | $1,027,596 |
| 2018-04-05 | $0.0001984 | $0.0002782 | $0.0001141 | $0.0001798 | $38,690.30 | $930,206 |
| 2018-04-06 | $0.0001792 | $0.0001808 | $0.0001412 | $0.0001482 | $622.32 | $766,657 |
| 2018-04-07 | $0.0001482 | $0.0002258 | $0.0001316 | $0.0001727 | $12,008.30 | $893,229 |
| 2018-04-08 | $0.0001726 | $0.0002099 | $0.0001723 | $0.0001837 | $604.22 | $950,306 |
| 2018-04-09 | $0.0001842 | $0.0002105 | $0.0001842 | $0.0001965 | $22,396.50 | $1,016,460 |
| 2018-04-10 | $0.0001974 | $0.0002070 | $0.0001693 | $0.0001755 | $8,295.27 | $907,810 |
| 2018-04-11 | $0.0001759 | $0.0001880 | $0.0001392 | $0.0001465 | $4,479.81 | $757,549 |
| 2018-04-12 | $0.0001457 | $0.0001685 | $0.0001438 | $0.0001618 | $757.97 | $836,835 |
| 2018-04-13 | $0.0001621 | $0.0001929 | $0.0001558 | $0.0001823 | $364.05 | $942,920 |
| 2018-04-14 | $0.0001823 | $0.0001902 | $0.0001622 | $0.0001809 | $1,458.49 | $935,420 |
| 2018-04-15 | $0.0001807 | $0.0001854 | $0.0001490 | $0.0001778 | $28,094.70 | $919,686 |
| 2018-04-16 | $0.0001780 | $0.0001793 | $0.0001082 | $0.0001132 | $1,627.81 | $585,621 |
| 2018-04-17 | $0.0001151 | $0.0001748 | $0.00009446 | $0.0001645 | $1,992.17 | $851,033 |
| 2018-04-18 | $0.0001646 | $0.0001662 | $0.00009282 | $0.0001443 | $1,923.43 | $746,377 |
| 2018-04-19 | $0.0001444 | $0.0001444 | $0.00009921 | $0.0001044 | $1,124.56 | $540,042 |
| 2018-04-20 | $0.0001043 | $0.0001365 | $0.0001036 | $0.0001356 | $452.03 | $701,362 |
| 2018-04-21 | $0.0001355 | $0.0001357 | $0.0001133 | $0.0001308 | $201.95 | $676,711 |
| 2018-04-22 | $0.0001308 | $0.0001484 | $0.00009818 | $0.0001435 | $1,076.10 | $742,239 |
| 2018-04-23 | $0.0001430 | $0.0001671 | $0.0001426 | $0.0001670 | $552.90 | $863,949 |
| 2018-04-24 | $0.0001670 | $0.0002894 | $0.0001544 | $0.0002466 | $2,102.18 | $1,275,438 |
| 2018-04-25 | $0.0002465 | $0.0002465 | $0.0001352 | $0.0001352 | $2,712.01 | $699,365 |
| 2018-04-26 | $0.0001365 | $0.0001713 | $0.0001178 | $0.0001287 | $2,138.47 | $665,461 |
| 2018-04-27 | $0.0001290 | $0.0001946 | $0.00008410 | $0.0001360 | $1,634.82 | $703,415 |
| 2018-04-28 | $0.0001348 | $0.0001681 | $0.0001083 | $0.0001638 | $1,253.67 | $847,402 |
| 2018-04-29 | $0.0001639 | $0.0001675 | $0.0001074 | $0.0001654 | $2,381.84 | $855,399 |
| 2018-04-30 | $0.0001654 | $0.0001660 | $0.00007424 | $0.0001470 | $2,335.79 | $760,114 |