Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001214 | $0.001279 | $0.001068 | $0.001206 | $58.99 | $94,591.02 |
| 2018-07-02 | $0.001079 | $0.001258 | $0.001069 | $0.001255 | $57.64 | $98,515.37 |
| 2018-07-03 | $0.001249 | $0.001263 | $0.001036 | $0.001105 | $48.63 | $86,768.33 |
| 2018-07-04 | $0.001105 | $0.001204 | $0.001040 | $0.001117 | $87.29 | $87,708.87 |
| 2018-07-05 | $0.001120 | $0.001131 | $0.001100 | $0.001111 | $54.39 | $87,219.86 |
| 2018-07-06 | $0.001111 | $0.001248 | $0.001098 | $0.001124 | $85.96 | $88,208.57 |
| 2018-07-07 | $0.001122 | $0.001154 | $0.001043 | $0.001150 | $77.69 | $90,285.88 |
| 2018-07-08 | $0.001149 | $0.001151 | $0.001072 | $0.001073 | $42.36 | $84,252.27 |
| 2018-07-09 | $0.001073 | $0.001208 | $0.001062 | $0.001067 | $120.23 | $83,732.97 |
| 2018-07-10 | $0.001066 | $0.001068 | $0.0009475 | $0.0009478 | $117.52 | $74,401.68 |
| 2018-07-11 | $0.0009479 | $0.001023 | $0.0009479 | $0.001023 | $34.85 | $80,272.97 |
| 2018-07-12 | $0.001022 | $0.001060 | $0.0008648 | $0.001060 | $38.67 | $83,226.38 |
| 2018-07-13 | $0.001061 | $0.001382 | $0.0009979 | $0.001188 | $1,162.82 | $93,283.81 |
| 2018-07-14 | $0.001185 | $0.001437 | $0.001121 | $0.001253 | $433.39 | $98,395.84 |
| 2018-07-15 | $0.001253 | $0.001255 | $0.001142 | $0.001144 | $85.09 | $89,820.16 |
| 2018-07-16 | $0.001145 | $0.001330 | $0.001145 | $0.001215 | $92.12 | $95,379.89 |
| 2018-07-17 | $0.001212 | $0.001255 | $0.001075 | $0.001246 | $217.91 | $97,803.91 |
| 2018-07-18 | $0.001245 | $0.001331 | $0.001167 | $0.001180 | $97.71 | $92,656.64 |
| 2018-07-19 | $0.001180 | $0.001181 | $0.001031 | $0.001045 | $203.54 | $82,076.53 |
| 2018-07-20 | $0.001046 | $0.001124 | $0.001023 | $0.001100 | $59.17 | $86,406.40 |
| 2018-07-21 | $0.001100 | $0.001100 | $0.001013 | $0.001037 | $67.92 | $81,405.45 |
| 2018-07-22 | $0.001036 | $0.001057 | $0.001032 | $0.001037 | $52.68 | $81,397.01 |
| 2018-07-23 | $0.001035 | $0.001089 | $0.0009668 | $0.001002 | $152.82 | $78,661.39 |
| 2018-07-24 | $0.001003 | $0.001152 | $0.0009560 | $0.001096 | $240.79 | $86,091.03 |
| 2018-07-25 | $0.001076 | $0.001162 | $0.001050 | $0.001063 | $107.16 | $83,453.13 |
| 2018-07-26 | $0.001062 | $0.001078 | $0.001024 | $0.001034 | $85.89 | $81,205.93 |
| 2018-07-27 | $0.001033 | $0.001075 | $0.001017 | $0.001060 | $66.79 | $83,255.12 |
| 2018-07-28 | $0.001062 | $0.001151 | $0.0009707 | $0.0009823 | $86.73 | $77,149.33 |
| 2018-07-29 | $0.0009863 | $0.001155 | $0.0008943 | $0.0009857 | $374.72 | $77,419.01 |
| 2018-07-30 | $0.0009863 | $0.0009885 | $0.0007876 | $0.0009012 | $96.06 | $70,779.26 |
| 2018-07-31 | $0.0008994 | $0.0009390 | $0.0007958 | $0.0008514 | $87.12 | $66,875.92 |