Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002251 | $0.002316 | $0.002224 | $0.002312 | $8,886.70 | $62,355.01 |
| 2019-01-02 | $0.002318 | $0.002372 | $0.002290 | $0.002361 | $3,907.91 | $63,688.11 |
| 2019-01-03 | $0.002362 | $0.002364 | $0.002293 | $0.002301 | $17,831.29 | $62,074.19 |
| 2019-01-04 | $0.002303 | $0.002322 | $0.002267 | $0.002314 | $2,134.56 | $62,431.38 |
| 2019-01-05 | $0.002308 | $0.002342 | $0.001934 | $0.002301 | $8,933.06 | $62,082.27 |
| 2019-01-06 | $0.002301 | $0.002458 | $0.002293 | $0.002447 | $15,272.13 | $65,999.76 |
| 2019-01-07 | $0.002447 | $0.002455 | $0.002408 | $0.002413 | $7,495.76 | $65,088.14 |
| 2019-01-08 | $0.002417 | $0.002475 | $0.002397 | $0.002416 | $1,289.17 | $65,176.16 |
| 2019-01-09 | $0.002421 | $0.002441 | $0.002022 | $0.002419 | $12,123.92 | $65,261.95 |
| 2019-01-10 | $0.002421 | $0.002438 | $0.002187 | $0.002194 | $0 | $59,178.39 |
| 2019-01-11 | $0.002194 | $0.002194 | $0.001821 | $0.001840 | $13,208.41 | $49,631.81 |
| 2019-01-12 | $0.001838 | $0.001845 | $0.001821 | $0.001828 | $8,464.94 | $49,313.91 |
| 2019-01-13 | $0.001826 | $0.001837 | $0.001767 | $0.001773 | $13,846.77 | $47,820.48 |
| 2019-01-14 | $0.001774 | $0.001864 | $0.001770 | $0.001850 | $1,106.98 | $49,896.63 |
| 2019-01-15 | $0.001848 | $0.003327 | $0.001447 | $0.001452 | $14,239.71 | $39,172.59 |
| 2019-01-16 | $0.001450 | $0.002196 | $0.001448 | $0.002190 | $11,070.41 | $59,086.92 |
| 2019-01-17 | $0.002191 | $0.002207 | $0.001829 | $0.002206 | $22,445.09 | $59,513.63 |
| 2019-01-18 | $0.002205 | $0.002209 | $0.002180 | $0.002193 | $6,718.71 | $59,150.28 |
| 2019-01-19 | $0.002193 | $0.002256 | $0.002189 | $0.002236 | $7,215.22 | $60,325.81 |
| 2019-01-20 | $0.002234 | $0.002248 | $0.002147 | $0.002155 | $0 | $58,133.52 |
| 2019-01-21 | $0.002155 | $0.002155 | $0.002155 | $0.002155 | $0 | $58,133.52 |
| 2019-01-22 | $0.002155 | $0.002155 | $0.001800 | $0.001802 | $9.01 | $48,607.47 |
| 2019-01-23 | $0.001802 | $0.002175 | $0.001801 | $0.002149 | $6,642.59 | $57,978.25 |
| 2019-01-24 | $0.002149 | $0.002154 | $0.001782 | $0.001801 | $11,550.85 | $48,592.13 |
| 2019-01-25 | $0.001805 | $0.001807 | $0.001786 | $0.001801 | $893.64 | $48,593.36 |
| 2019-01-26 | $0.001801 | $0.001829 | $0.001794 | $0.001799 | $11,123.80 | $48,531.37 |
| 2019-01-27 | $0.001800 | $0.001805 | $0.001435 | $0.001788 | $1,560.86 | $48,238.55 |
| 2019-01-28 | $0.001790 | $0.001793 | $0.001716 | $0.001733 | $18,737.81 | $46,736.07 |
| 2019-01-29 | $0.001734 | $0.001737 | $0.001698 | $0.001719 | $10,785.99 | $46,369.74 |
| 2019-01-30 | $0.001720 | $0.001749 | $0.001712 | $0.001742 | $1,049.09 | $46,987.58 |
| 2019-01-31 | $0.001741 | $0.001754 | $0.001722 | $0.001727 | $12,993.54 | $46,582.06 |