Plancoin PLAN
Xếp hạng #?
21:29:06 01/05/2019
Plancoin (PLAN)
Không hoạt động
Lịch sử giá Plancoin (PLAN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001729 | $0.001751 | $0.001711 | $0.001742 | $931.14 | $46,996.78 |
| 2019-02-02 | $0.001740 | $0.001764 | $0.001730 | $0.001757 | $16,306.24 | $47,389.21 |
| 2019-02-03 | $0.001757 | $0.001761 | $0.001718 | $0.001728 | $10,197.83 | $46,607.79 |
| 2019-02-04 | $0.001734 | $0.001738 | $0.001717 | $0.001732 | $895.08 | $46,707.81 |
| 2019-02-05 | $0.001726 | $0.001738 | $0.001722 | $0.001733 | $12,883.99 | $46,738.01 |
| 2019-02-06 | $0.001738 | $0.001738 | $0.001696 | $0.001704 | $10,408.30 | $45,959.25 |
| 2019-02-07 | $0.001704 | $0.001712 | $0.001696 | $0.001699 | $1,079.33 | $45,835.75 |
| 2019-02-08 | $0.001700 | $0.001849 | $0.001693 | $0.001834 | $102,181 | $49,478.78 |
| 2019-02-09 | $0.001834 | $0.001843 | $0.001820 | $0.001832 | $1,049.05 | $49,428.68 |
| 2019-02-10 | $0.001834 | $0.001850 | $0.001820 | $0.001850 | $11,313.01 | $49,893.39 |
| 2019-02-11 | $0.001848 | $0.001848 | $0.001820 | $0.001820 | $957.11 | $49,097.26 |
| 2019-02-12 | $0.001824 | $0.001835 | $0.001806 | $0.001823 | $136,557 | $49,184.36 |
| 2019-02-13 | $0.001823 | $0.001834 | $0.001806 | $0.001807 | $0 | $48,747.82 |
| 2019-02-14 | $0.001807 | $0.001815 | $0.001804 | $0.001804 | $11,416.91 | $48,673.44 |
| 2019-02-15 | $0.001807 | $0.001827 | $0.001802 | $0.001806 | $373.33 | $48,720.45 |
| 2019-02-16 | $0.001807 | $0.001826 | $0.001806 | $0.001815 | $13,034.46 | $48,948.17 |
| 2019-02-17 | $0.001815 | $0.001840 | $0.001806 | $0.001834 | $11,428.51 | $49,461.95 |
| 2019-02-18 | $0.001834 | $0.001969 | $0.001833 | $0.001957 | $293.62 | $52,790.92 |
| 2019-02-19 | $0.001959 | $0.002008 | $0.001954 | $0.001975 | $1,441.14 | $53,288.92 |
| 2019-02-20 | $0.001974 | $0.002002 | $0.001965 | $0.002001 | $12,372.81 | $53,976.85 |
| 2019-02-21 | $0.002002 | $0.002013 | $0.001967 | $0.001977 | $1,204.64 | $53,336.73 |
| 2019-02-22 | $0.001974 | $0.001998 | $0.001972 | $0.001991 | $0 | $53,705.40 |
| 2019-02-23 | $0.001991 | $0.001991 | $0.001991 | $0.001991 | $0 | $53,705.40 |
| 2019-02-24 | $0.001991 | $0.002088 | $0.001894 | $0.001900 | $35,431.81 | $51,249.89 |
| 2019-02-25 | $0.001904 | $0.001957 | $0.001904 | $0.001943 | $11,756.30 | $52,402.98 |
| 2019-02-26 | $0.001937 | $0.001945 | $0.001915 | $0.001932 | $0 | $52,115.33 |
| 2019-02-27 | $0.001932 | $0.001948 | $0.001889 | $0.001921 | $12,804.49 | $51,828.98 |
| 2019-02-28 | $0.001924 | $0.001954 | $0.001920 | $0.001925 | $18,988.69 | $51,936.45 |