Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001873 | $0.002025 | $0.001707 | $0.001880 | $357.70 | $147,430 |
| 2018-06-02 | $0.001879 | $0.002063 | $0.001794 | $0.001908 | $134.82 | $149,644 |
| 2018-06-03 | $0.001909 | $0.001930 | $0.001748 | $0.001849 | $132.09 | $145,023 |
| 2018-06-04 | $0.001850 | $0.001916 | $0.001644 | $0.001725 | $135.58 | $135,254 |
| 2018-06-05 | $0.001726 | $0.001859 | $0.001587 | $0.001601 | $366.19 | $125,588 |
| 2018-06-06 | $0.001601 | $0.002826 | $0.001600 | $0.001759 | $3,979.92 | $137,978 |
| 2018-06-07 | $0.001761 | $0.002005 | $0.001761 | $0.001766 | $2,050.95 | $138,464 |
| 2018-06-08 | $0.001767 | $0.002143 | $0.001663 | $0.001831 | $325.36 | $143,613 |
| 2018-06-09 | $0.001831 | $0.001844 | $0.001724 | $0.001724 | $184.82 | $135,204 |
| 2018-06-10 | $0.001726 | $0.001742 | $0.001406 | $0.001421 | $374.74 | $111,421 |
| 2018-06-11 | $0.001423 | $0.001524 | $0.001277 | $0.001378 | $796.32 | $108,084 |
| 2018-06-12 | $0.001378 | $0.001420 | $0.001301 | $0.001313 | $102.00 | $102,983 |
| 2018-06-13 | $0.001317 | $0.001361 | $0.001188 | $0.001201 | $238.87 | $94,201.59 |
| 2018-06-14 | $0.001201 | $0.001413 | $0.001198 | $0.001331 | $221.81 | $104,375 |
| 2018-06-15 | $0.001329 | $0.001390 | $0.0009877 | $0.001096 | $534.29 | $85,930.46 |
| 2018-06-16 | $0.001092 | $0.001380 | $0.001082 | $0.001367 | $125.36 | $107,221 |
| 2018-06-17 | $0.001371 | $0.001378 | $0.001101 | $0.001105 | $99.72 | $86,647.24 |
| 2018-06-18 | $0.001101 | $0.001235 | $0.001092 | $0.001145 | $64.59 | $89,773.12 |
| 2018-06-19 | $0.001144 | $0.001353 | $0.001071 | $0.001350 | $267.52 | $105,882 |
| 2018-06-20 | $0.001351 | $0.001352 | $0.001125 | $0.001283 | $88.88 | $100,576 |
| 2018-06-21 | $0.001283 | $0.001352 | $0.001148 | $0.001277 | $101.22 | $100,159 |
| 2018-06-22 | $0.001276 | $0.001278 | $0.0009512 | $0.0009682 | $215.07 | $75,928.71 |
| 2018-06-23 | $0.0009683 | $0.0009865 | $0.0009209 | $0.0009251 | $62.49 | $72,555.87 |
| 2018-06-24 | $0.0009250 | $0.001302 | $0.0009250 | $0.001109 | $504.34 | $86,997.75 |
| 2018-06-25 | $0.001107 | $0.001193 | $0.0009227 | $0.0009997 | $211.66 | $78,405.50 |
| 2018-06-26 | $0.0009997 | $0.001311 | $0.0009930 | $0.001217 | $545.60 | $95,420.39 |
| 2018-06-27 | $0.001216 | $0.001223 | $0.001036 | $0.001042 | $59.62 | $81,761.89 |
| 2018-06-28 | $0.001043 | $0.001412 | $0.001039 | $0.001114 | $533.98 | $87,403.40 |
| 2018-06-29 | $0.001115 | $0.001473 | $0.001051 | $0.001239 | $627.06 | $97,210.07 |
| 2018-06-30 | $0.001241 | $0.001293 | $0.001201 | $0.001213 | $18.21 | $95,174.21 |