Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.003232 | $0.003514 | $0.002680 | $0.002744 | $338.00 | $5,317.08 |
| 2014-05-02 | $0.002747 | $0.005351 | $0.001783 | $0.003044 | $4,453.66 | $6,120.13 |
| 2014-05-03 | $0.002876 | $0.003049 | $0.002219 | $0.002412 | $328.06 | $4,992.73 |
| 2014-05-04 | $0.002408 | $0.002817 | $0.002285 | $0.002309 | $237.87 | $4,899.56 |
| 2014-05-05 | $0.002313 | $0.002542 | $0.002138 | $0.002330 | $138.16 | $5,062.83 |
| 2014-05-06 | $0.002332 | $0.002332 | $0.002114 | $0.002117 | $147.17 | $4,708.83 |
| 2014-05-07 | $0.002110 | $0.002153 | $0.001632 | $0.002132 | $47.03 | $4,830.86 |
| 2014-05-08 | $0.002128 | $0.002158 | $0.001555 | $0.001591 | $60.76 | $3,709.59 |
| 2014-05-09 | $0.001591 | $0.001802 | $0.001591 | $0.001639 | $30.05 | $3,859.38 |
| 2014-05-10 | $0.001636 | $0.002170 | $0.001627 | $0.002137 | $79.58 | $5,107.23 |
| 2014-05-11 | $0.002136 | $0.002140 | $0.001565 | $0.001637 | $144.84 | $3,977.87 |
| 2014-05-12 | $0.001637 | $0.002054 | $0.001622 | $0.001895 | $211.48 | $4,696.84 |
| 2014-05-13 | $0.001898 | $0.001899 | $0.001582 | $0.001596 | $66.11 | $4,043.17 |
| 2014-05-14 | $0.001595 | $0.001725 | $0.001357 | $0.001359 | $132.79 | $3,524.90 |
| 2014-05-15 | $0.001359 | $0.002097 | $0.001351 | $0.002053 | $143.55 | $5,385.87 |
| 2014-05-16 | $0.002053 | $0.002057 | $0.001376 | $0.001615 | $15.25 | $4,312.16 |
| 2014-05-17 | $0.001613 | $0.001627 | $0.001377 | $0.001377 | $10.32 | $3,720.57 |
| 2014-05-18 | $0.001378 | $0.001430 | $0.0006716 | $0.001427 | $70.03 | $3,932.89 |
| 2014-05-19 | $0.001428 | $0.001475 | $0.0005280 | $0.001334 | $52.63 | $3,754.60 |
| 2014-05-20 | $0.001334 | $0.001370 | $0.0006924 | $0.0007482 | $36.44 | $2,154.08 |
| 2014-05-21 | $0.0007480 | $0.001132 | $0.0007446 | $0.001106 | $27.53 | $3,261.95 |
| 2014-05-22 | $0.001106 | $0.001164 | $0.0007781 | $0.0008068 | $20.96 | $2,438.46 |
| 2014-05-23 | $0.0008079 | $0.001794 | $0.0008069 | $0.001735 | $138.88 | $5,360.77 |
| 2014-05-24 | $0.001733 | $0.001744 | $0.0009328 | $0.0009453 | $216.90 | $2,989.57 |
| 2014-05-25 | $0.0009452 | $0.003853 | $0.0008989 | $0.001723 | $1,794.69 | $5,580.67 |
| 2014-05-26 | $0.001726 | $0.002939 | $0.0009711 | $0.001283 | $265.93 | $4,211.10 |
| 2014-05-27 | $0.001284 | $0.001363 | $0.0009758 | $0.001127 | $15.45 | $3,708.73 |
| 2014-05-28 | $0.001125 | $0.001709 | $0.001123 | $0.001268 | $32.86 | $4,208.39 |
| 2014-05-29 | $0.001270 | $0.001957 | $0.001263 | $0.001278 | $25.57 | $4,253.97 |
| 2014-05-30 | $0.001278 | $0.001674 | $0.0009448 | $0.0009538 | $51.69 | $3,199.56 |
| 2014-05-31 | $0.0009538 | $0.001553 | $0.0009369 | $0.001031 | $24.99 | $3,466.76 |