Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001221 | $0.0001485 | $0.0001206 | $0.0001484 | $45.72 | $2,608.11 |
| 2015-04-02 | $0.0001484 | $0.0001491 | $0.0001027 | $0.0001037 | $62.44 | $1,823.55 |
| 2015-04-03 | $0.0001037 | $0.0001201 | $0.00009875 | $0.0001043 | $13.25 | $1,832.90 |
| 2015-04-04 | $0.0001043 | $0.0001067 | $0.00009861 | $0.00009899 | $3.69 | $1,740.12 |
| 2015-04-05 | $0.00009894 | $0.0001069 | $0.00008235 | $0.0001068 | $3.75 | $1,877.07 |
| 2015-04-06 | $0.0001068 | $0.0001073 | $0.00007892 | $0.00008943 | $1.74 | $1,572.08 |
| 2015-04-07 | $0.00008942 | $0.0001017 | $0.00007828 | $0.00007857 | $1.00 | $1,381.10 |
| 2015-04-08 | $0.00007849 | $0.0001264 | $0.00007584 | $0.00007598 | $11.69 | $1,335.51 |
| 2015-04-09 | $0.00007596 | $0.0001171 | $0.00007581 | $0.00008531 | $2.99 | $1,499.59 |
| 2015-04-10 | $0.00008529 | $0.00008529 | $0.00007449 | $0.00007548 | $2.90 | $1,326.82 |
| 2015-04-11 | $0.00007554 | $0.00009504 | $0.00007494 | $0.00007572 | $1.65 | $1,331.08 |
| 2015-04-12 | $0.00007570 | $0.00009429 | $0.00006124 | $0.00006138 | $3.64 | $1,078.91 |
| 2015-04-13 | $0.00006140 | $0.00009240 | $0.00005395 | $0.00008768 | $3.12 | $1,541.17 |
| 2015-04-14 | $0.00008759 | $0.00008774 | $0.00005083 | $0.00008547 | $0.8556 | $1,502.46 |
| 2015-04-15 | $0.00008547 | $0.00008691 | $0.00005295 | $0.00006039 | $0.6658 | $1,061.49 |
| 2015-04-16 | $0.00006043 | $0.00008842 | $0.00006043 | $0.00008687 | $0.9194 | $1,527.07 |
| 2015-04-17 | $0.00008686 | $0.00008698 | $0.00005327 | $0.00008026 | $1.13 | $1,410.86 |
| 2015-04-18 | $0.00008024 | $0.00008075 | $0.00004874 | $0.00008043 | $3.17 | $1,413.80 |
| 2015-04-19 | $0.00008041 | $0.00008149 | $0.00008005 | $0.00008014 | $0.2428 | $1,408.66 |
| 2015-04-20 | $0.00008014 | $0.00008349 | $0.00007627 | $0.00008087 | $2.17 | $1,421.58 |
| 2015-04-21 | $0.00008087 | $0.00008700 | $0.00008079 | $0.00008675 | $0.1908 | $1,524.91 |
| 2015-04-22 | $0.00008705 | $0.00008717 | $0.00005603 | $0.00005613 | $1.02 | $986.68 |
| 2015-04-23 | $0.00005620 | $0.00008463 | $0.00005597 | $0.00005675 | $2.24 | $997.62 |
| 2015-04-24 | $0.00005675 | $0.00008116 | $0.00005518 | $0.00005549 | $1.09 | $975.43 |
| 2015-04-25 | $0.00005550 | $0.00008007 | $0.00005432 | $0.00005436 | $0.8246 | $955.47 |
| 2015-04-26 | $0.00005433 | $0.00005447 | $0.00005157 | $0.00005265 | $0.7964 | $925.55 |
| 2015-04-27 | $0.00005266 | $0.00005308 | $0.00004825 | $0.00005043 | $0.5329 | $886.43 |
| 2015-04-28 | $0.00005044 | $0.00005049 | $0.00004023 | $0.00004063 | $1.49 | $714.28 |
| 2015-04-29 | $0.00004065 | $0.00005900 | $0.00004048 | $0.00005876 | $1.47 | $1,032.90 |
| 2015-04-30 | $0.00005871 | $0.00008624 | $0.00005850 | $0.00007080 | $0.3165 | $1,244.51 |