Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0005632 | $0.0006372 | $0.0005626 | $0.0005749 | $44.73 | $45,164.81 |
| 2018-09-02 | $0.0005752 | $0.0005853 | $0.0005709 | $0.0005832 | $19.02 | $45,811.73 |
| 2018-09-03 | $0.0005830 | $0.0005855 | $0.0005080 | $0.0005814 | $22.44 | $45,672.84 |
| 2018-09-04 | $0.0005814 | $0.0006577 | $0.0005073 | $0.0005148 | $24.73 | $40,440.03 |
| 2018-09-05 | $0.0005152 | $0.0005168 | $0.0004692 | $0.0004692 | $33.47 | $36,861.89 |
| 2018-09-06 | $0.0004701 | $0.0004701 | $0.0004434 | $0.0004556 | $8.52 | $35,793.03 |
| 2018-09-07 | $0.0004551 | $0.0005845 | $0.0004465 | $0.0004514 | $25.19 | $35,464.50 |
| 2018-09-08 | $0.0004520 | $0.0005886 | $0.0004310 | $0.0004334 | $19.51 | $34,044.33 |
| 2018-09-09 | $0.0004332 | $0.0004496 | $0.0004321 | $0.0004385 | $19.95 | $34,444.90 |
| 2018-09-10 | $0.0004382 | $0.0005061 | $0.0004382 | $0.0005051 | $56.86 | $39,678.57 |
| 2018-09-11 | $0.0005059 | $0.0005744 | $0.0005048 | $0.0005666 | $6.35 | $44,508.23 |
| 2018-09-12 | $0.0005666 | $0.0005677 | $0.0004386 | $0.0004436 | $7.23 | $34,845.47 |
| 2018-09-13 | $0.0004439 | $0.0005112 | $0.0004439 | $0.0004548 | $32.30 | $35,729.32 |
| 2018-09-14 | $0.0004545 | $0.0004607 | $0.0004495 | $0.0004550 | $6.84 | $35,742.20 |
| 2018-09-15 | $0.0004544 | $0.0004593 | $0.0004532 | $0.0004567 | $17.72 | $35,874.73 |
| 2018-09-16 | $0.0004580 | $0.0004580 | $0.0003872 | $0.0004547 | $22.68 | $35,722.17 |
| 2018-09-17 | $0.0004558 | $0.0004579 | $0.0003738 | $0.0003760 | $23.45 | $29,534.49 |
| 2018-09-18 | $0.0003760 | $0.0003831 | $0.0003746 | $0.0003809 | $24.38 | $29,925.55 |
| 2018-09-19 | $0.0003812 | $0.0003890 | $0.0003702 | $0.0003832 | $27.04 | $30,104.74 |
| 2018-09-20 | $0.0003834 | $0.0003921 | $0.0003194 | $0.0003906 | $219.96 | $30,682.38 |
| 2018-09-21 | $0.0003907 | $0.0004059 | $0.0003336 | $0.0004045 | $133.77 | $31,773.70 |
| 2018-09-22 | $0.0004048 | $0.0004712 | $0.0004008 | $0.0004693 | $102.94 | $36,870.29 |
| 2018-09-23 | $0.0004696 | $0.0004735 | $0.0004664 | $0.0004685 | $25.32 | $36,804.07 |
| 2018-09-24 | $0.0004686 | $0.0004701 | $0.0003940 | $0.0003954 | $23.48 | $31,058.35 |
| 2018-09-25 | $0.0003949 | $0.0003951 | $0.0003813 | $0.0003859 | $11.00 | $30,312.53 |
| 2018-09-26 | $0.0003852 | $0.0003925 | $0.0003830 | $0.0003879 | $11.14 | $30,476.01 |
| 2018-09-27 | $0.0003884 | $0.0004560 | $0.0003870 | $0.0004006 | $22.04 | $31,467.17 |
| 2018-09-28 | $0.0004007 | $0.0004074 | $0.0003935 | $0.0003980 | $11.22 | $31,268.26 |
| 2018-09-29 | $0.0003978 | $0.0003978 | $0.0003895 | $0.0003960 | $14.69 | $31,109.57 |
| 2018-09-30 | $0.0003959 | $0.0003989 | $0.0003928 | $0.0003972 | $22.23 | $31,200.54 |