Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003614 | $0.003748 | $0.003097 | $0.003280 | $141.88 | $253,761 |
| 2018-03-02 | $0.003271 | $0.003676 | $0.003153 | $0.003420 | $528.48 | $264,703 |
| 2018-03-03 | $0.003416 | $0.003858 | $0.003160 | $0.003209 | $125.82 | $248,363 |
| 2018-03-04 | $0.003203 | $0.003908 | $0.003079 | $0.003107 | $52.10 | $240,556 |
| 2018-03-05 | $0.003104 | $0.003852 | $0.003083 | $0.003115 | $81.74 | $241,303 |
| 2018-03-06 | $0.003106 | $0.003135 | $0.002758 | $0.003113 | $11.68 | $241,109 |
| 2018-03-07 | $0.003108 | $0.003155 | $0.002456 | $0.002476 | $100.42 | $191,887 |
| 2018-03-08 | $0.002473 | $0.003055 | $0.002391 | $0.002993 | $630.62 | $232,073 |
| 2018-03-09 | $0.002974 | $0.003008 | $0.002254 | $0.002777 | $240.20 | $215,479 |
| 2018-03-10 | $0.002778 | $0.002839 | $0.002381 | $0.002466 | $106.60 | $191,460 |
| 2018-03-11 | $0.002457 | $0.002626 | $0.002288 | $0.002394 | $144.77 | $186,000 |
| 2018-03-12 | $0.002386 | $0.002646 | $0.002203 | $0.002377 | $241.51 | $184,814 |
| 2018-03-13 | $0.002363 | $0.002579 | $0.002219 | $0.002287 | $230.88 | $177,930 |
| 2018-03-14 | $0.002287 | $0.002600 | $0.001919 | $0.002135 | $281.60 | $166,188 |
| 2018-03-15 | $0.002134 | $0.002297 | $0.001998 | $0.002149 | $236.07 | $167,410 |
| 2018-03-16 | $0.002148 | $0.002161 | $0.001787 | $0.001823 | $576.44 | $142,155 |
| 2018-03-17 | $0.001826 | $0.001907 | $0.001549 | $0.001739 | $789.15 | $135,707 |
| 2018-03-18 | $0.001735 | $0.001789 | $0.001445 | $0.001727 | $397.31 | $134,864 |
| 2018-03-19 | $0.001720 | $0.001865 | $0.001709 | $0.001791 | $424.63 | $139,933 |
| 2018-03-20 | $0.001811 | $0.001815 | $0.001586 | $0.001778 | $60.02 | $138,949 |
| 2018-03-21 | $0.001781 | $0.002514 | $0.001778 | $0.002050 | $330.47 | $160,295 |
| 2018-03-22 | $0.002046 | $0.002273 | $0.001969 | $0.002001 | $38.74 | $156,595 |
| 2018-03-23 | $0.002001 | $0.002635 | $0.001914 | $0.002635 | $1,380.04 | $206,371 |
| 2018-03-24 | $0.002674 | $0.002693 | $0.001911 | $0.002242 | $513.96 | $175,614 |
| 2018-03-25 | $0.002211 | $0.002343 | $0.001934 | $0.001943 | $124.33 | $152,191 |
| 2018-03-26 | $0.001941 | $0.002028 | $0.001851 | $0.001882 | $52.16 | $147,418 |
| 2018-03-27 | $0.001879 | $0.002086 | $0.001556 | $0.001558 | $149.41 | $122,035 |
| 2018-03-28 | $0.001791 | $0.001863 | $0.001498 | $0.001745 | $320.39 | $136,709 |
| 2018-03-29 | $0.001747 | $0.001750 | $0.001310 | $0.001349 | $96.94 | $105,704 |
| 2018-03-30 | $0.001346 | $0.001440 | $0.001257 | $0.001367 | $55.93 | $107,111 |
| 2018-03-31 | $0.001367 | $0.001439 | $0.001302 | $0.001317 | $35.43 | $103,154 |