Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002772 | $0.002883 | $0.002660 | $0.002729 | $173.50 | $213,877 |
| 2018-05-02 | $0.002725 | $0.004895 | $0.002705 | $0.003227 | $1,913.05 | $252,867 |
| 2018-05-03 | $0.003227 | $0.003900 | $0.003225 | $0.003511 | $417.62 | $275,118 |
| 2018-05-04 | $0.003509 | $0.005795 | $0.003091 | $0.004655 | $10,132.20 | $364,784 |
| 2018-05-05 | $0.004652 | $0.005594 | $0.004048 | $0.004125 | $1,421.68 | $323,297 |
| 2018-05-06 | $0.004128 | $0.004288 | $0.003603 | $0.003939 | $1,761.32 | $308,698 |
| 2018-05-07 | $0.003942 | $0.003942 | $0.003591 | $0.003739 | $278.00 | $293,042 |
| 2018-05-08 | $0.003747 | $0.003781 | $0.003538 | $0.003593 | $189.74 | $281,628 |
| 2018-05-09 | $0.003588 | $0.003739 | $0.003507 | $0.003727 | $22.73 | $292,110 |
| 2018-05-10 | $0.003726 | $0.003924 | $0.003359 | $0.003430 | $327.39 | $268,887 |
| 2018-05-11 | $0.003434 | $0.003434 | $0.002844 | $0.002863 | $102.69 | $224,396 |
| 2018-05-12 | $0.002854 | $0.002936 | $0.002738 | $0.002795 | $113.21 | $219,128 |
| 2018-05-13 | $0.002794 | $0.003150 | $0.002762 | $0.002868 | $291.84 | $224,851 |
| 2018-05-14 | $0.002868 | $0.003026 | $0.002670 | $0.002867 | $217.73 | $224,788 |
| 2018-05-15 | $0.002863 | $0.003234 | $0.002858 | $0.003142 | $134.40 | $246,292 |
| 2018-05-16 | $0.003225 | $0.003227 | $0.002856 | $0.002920 | $85.29 | $228,931 |
| 2018-05-17 | $0.002922 | $0.002996 | $0.002809 | $0.002825 | $114.58 | $221,460 |
| 2018-05-18 | $0.002666 | $0.002727 | $0.002550 | $0.002719 | $159.42 | $213,185 |
| 2018-05-19 | $0.002719 | $0.002719 | $0.002463 | $0.002472 | $164.51 | $193,790 |
| 2018-05-20 | $0.002474 | $0.002575 | $0.002458 | $0.002555 | $160.39 | $200,334 |
| 2018-05-21 | $0.002558 | $0.002745 | $0.002501 | $0.002523 | $196.38 | $197,806 |
| 2018-05-22 | $0.002522 | $0.002524 | $0.002310 | $0.002323 | $226.63 | $182,176 |
| 2018-05-23 | $0.002321 | $0.002607 | $0.002168 | $0.002186 | $206.74 | $171,418 |
| 2018-05-24 | $0.002181 | $0.002239 | $0.002040 | $0.002114 | $89.46 | $165,731 |
| 2018-05-25 | $0.002118 | $0.002143 | $0.001846 | $0.001944 | $209.44 | $152,453 |
| 2018-05-26 | $0.001942 | $0.002260 | $0.001823 | $0.001833 | $155.80 | $143,732 |
| 2018-05-27 | $0.001834 | $0.001973 | $0.001604 | $0.001616 | $225.59 | $126,693 |
| 2018-05-28 | $0.001616 | $0.001779 | $0.001564 | $0.001567 | $303.06 | $122,853 |
| 2018-05-29 | $0.001566 | $0.003117 | $0.001494 | $0.002089 | $2,492.77 | $163,798 |
| 2018-05-30 | $0.002090 | $0.002259 | $0.002045 | $0.002141 | $392.32 | $167,930 |
| 2018-05-31 | $0.002141 | $0.002196 | $0.001810 | $0.001872 | $311.20 | $146,769 |