Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001317 | $0.001520 | $0.001315 | $0.001358 | $72.54 | $106,424 |
| 2018-04-02 | $0.001365 | $0.001491 | $0.001334 | $0.001338 | $78.71 | $104,866 |
| 2018-04-03 | $0.001339 | $0.001498 | $0.001335 | $0.001410 | $162.20 | $110,486 |
| 2018-04-04 | $0.001409 | $0.001409 | $0.001211 | $0.001222 | $44.61 | $95,751.26 |
| 2018-04-05 | $0.001223 | $0.001372 | $0.001184 | $0.001226 | $185.42 | $96,063.73 |
| 2018-04-06 | $0.001220 | $0.001326 | $0.001220 | $0.001323 | $160.07 | $103,641 |
| 2018-04-07 | $0.001324 | $0.001380 | $0.001225 | $0.001242 | $61.73 | $97,290.84 |
| 2018-04-08 | $0.001243 | $0.001468 | $0.001243 | $0.001262 | $89.09 | $98,923.91 |
| 2018-04-09 | $0.001265 | $0.001291 | $0.001191 | $0.001283 | $64.77 | $100,565 |
| 2018-04-10 | $0.001284 | $0.001510 | $0.001198 | $0.001297 | $240.76 | $101,600 |
| 2018-04-11 | $0.001298 | $0.001508 | $0.001229 | $0.001253 | $93.33 | $98,209.30 |
| 2018-04-12 | $0.001250 | $0.001456 | $0.001222 | $0.001424 | $129.30 | $111,540 |
| 2018-04-13 | $0.001425 | $0.001884 | $0.001399 | $0.001573 | $226.99 | $123,285 |
| 2018-04-14 | $0.001573 | $0.002249 | $0.001432 | $0.001758 | $380.65 | $137,781 |
| 2018-04-15 | $0.001760 | $0.003983 | $0.001697 | $0.002505 | $5,683.89 | $196,254 |
| 2018-04-16 | $0.002504 | $0.003170 | $0.002455 | $0.002655 | $771.83 | $208,035 |
| 2018-04-17 | $0.002656 | $0.002659 | $0.001768 | $0.001893 | $734.26 | $148,353 |
| 2018-04-18 | $0.001895 | $0.002023 | $0.001838 | $0.001958 | $226.25 | $153,424 |
| 2018-04-19 | $0.001959 | $0.002150 | $0.001869 | $0.002148 | $286.54 | $168,353 |
| 2018-04-20 | $0.002150 | $0.002404 | $0.002059 | $0.002210 | $496.62 | $173,157 |
| 2018-04-21 | $0.002210 | $0.002275 | $0.002165 | $0.002232 | $189.19 | $174,910 |
| 2018-04-22 | $0.002232 | $0.002489 | $0.002109 | $0.002112 | $192.73 | $165,485 |
| 2018-04-23 | $0.002107 | $0.002414 | $0.002032 | $0.002140 | $40.48 | $167,713 |
| 2018-04-24 | $0.002142 | $0.002864 | $0.002105 | $0.002441 | $562.43 | $191,298 |
| 2018-04-25 | $0.002425 | $0.002532 | $0.002111 | $0.002285 | $138.26 | $179,101 |
| 2018-04-26 | $0.002304 | $0.002384 | $0.002104 | $0.002228 | $100.01 | $174,620 |
| 2018-04-27 | $0.002231 | $0.005542 | $0.002194 | $0.003221 | $5,764.95 | $252,396 |
| 2018-04-28 | $0.003210 | $0.003474 | $0.002805 | $0.002805 | $279.70 | $219,801 |
| 2018-04-29 | $0.002804 | $0.003066 | $0.002695 | $0.002727 | $143.00 | $213,737 |
| 2018-04-30 | $0.002726 | $0.003082 | $0.002688 | $0.002770 | $272.26 | $217,066 |