Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00007084 | $0.00008476 | $0.00007057 | $0.00008358 | $0.0008358 | $1,469.10 |
| 2015-05-02 | $0.00008355 | $0.00008486 | $0.00006108 | $0.00006111 | $0.3734 | $1,074.14 |
| 2015-05-03 | $0.00006108 | $0.00007540 | $0.00006086 | $0.00007452 | $0.0007452 | $1,309.86 |
| 2015-05-04 | $0.00007451 | $0.00007521 | $0.00006277 | $0.00007409 | $0.0001653 | $1,302.38 |
| 2015-05-05 | $0.00007410 | $0.00007415 | $0.00007194 | $0.00007320 | $0.00009009 | $1,286.67 |
| 2015-05-06 | $0.00007320 | $0.00007330 | $0.00007106 | $0.00007113 | $0.00008754 | $1,250.26 |
| 2015-05-07 | $0.00007123 | $0.00007412 | $0.00007086 | $0.00007351 | $0.00009048 | $1,292.20 |
| 2015-05-08 | $0.00007357 | $0.00007635 | $0.00007324 | $0.00007562 | $0.00009307 | $1,329.28 |
| 2015-05-09 | $0.00007560 | $0.00007682 | $0.00007429 | $0.00007503 | $0.00009234 | $1,318.82 |
| 2015-05-10 | $0.00007497 | $0.00007566 | $0.00007404 | $0.00007455 | $0.00009176 | $1,310.48 |
| 2015-05-11 | $0.00007449 | $0.00007488 | $0.00004589 | $0.00004597 | $0.5061 | $808.07 |
| 2015-05-12 | $0.00004601 | $0.00004615 | $0.00004347 | $0.00004347 | $0.1780 | $764.10 |
| 2015-05-13 | $0.00004340 | $0.00004387 | $0.00004231 | $0.00004257 | $0.1743 | $748.38 |
| 2015-05-14 | $0.00004255 | $0.00006643 | $0.00004243 | $0.00006396 | $1.36 | $1,124.28 |
| 2015-05-15 | $0.00006397 | $0.00006446 | $0.00005920 | $0.00005940 | $0.1235 | $1,044.09 |
| 2015-05-16 | $0.00005940 | $0.00005942 | $0.00005882 | $0.00005905 | $0.1228 | $1,037.92 |
| 2015-05-17 | $0.00005904 | $0.00005951 | $0.00005900 | $0.00005922 | $0.1231 | $1,041.00 |
| 2015-05-18 | $0.00005923 | $0.00005925 | $0.00003487 | $0.00003495 | $6.60 | $614.30 |
| 2015-05-19 | $0.00003497 | $0.00004667 | $0.00003480 | $0.00004639 | $0.06151 | $815.40 |
| 2015-05-20 | $0.00004639 | $0.00005615 | $0.00004637 | $0.00005615 | $6.58 | $987.01 |
| 2015-05-21 | $0.00005616 | $0.00005670 | $0.00005612 | $0.00005648 | $6.62 | $992.88 |
| 2015-05-22 | $0.00005648 | $0.00005695 | $0.00004238 | $0.00005290 | $2.86 | $929.91 |
| 2015-05-23 | $0.00005288 | $0.00006010 | $0.00004535 | $0.00004539 | $1.48 | $797.94 |
| 2015-05-24 | $0.00004539 | $0.00004828 | $0.00004537 | $0.00004819 | $2.50 | $847.09 |
| 2015-05-25 | $0.00004819 | $0.00004820 | $0.00004733 | $0.00004742 | $2.46 | $833.54 |
| 2015-05-26 | $0.00004742 | $0.00004765 | $0.00004714 | $0.00004745 | $0.07117 | $834.07 |
| 2015-05-27 | $0.00004742 | $0.00005458 | $0.00004734 | $0.00005457 | $0.08390 | $959.30 |
| 2015-05-28 | $0.00005458 | $0.00005470 | $0.00005443 | $0.00005460 | $2.69 | $959.78 |
| 2015-05-29 | $0.00005460 | $0.00005463 | $0.00004494 | $0.00004505 | $2.41 | $791.92 |
| 2015-05-30 | $0.00004505 | $0.00004670 | $0.00004409 | $0.00004670 | $1.50 | $820.88 |
| 2015-05-31 | $0.00004667 | $0.00004667 | $0.00004591 | $0.00004599 | $0.05059 | $808.48 |