Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0003960 | $0.0004614 | $0.0003912 | $0.0003956 | $167.20 | $31,076.34 |
| 2018-10-02 | $0.0003945 | $0.0005271 | $0.0003910 | $0.0003913 | $18.56 | $30,742.55 |
| 2018-10-03 | $0.0003915 | $0.0005147 | $0.0002579 | $0.0002596 | $317.74 | $20,396.97 |
| 2018-10-04 | $0.0002599 | $0.0003962 | $0.0002592 | $0.0003930 | $46.82 | $30,870.52 |
| 2018-10-05 | $0.0003940 | $0.0003977 | $0.0003919 | $0.0003964 | $23.09 | $31,140.37 |
| 2018-10-06 | $0.0003973 | $0.0003974 | $0.0003921 | $0.0003934 | $7.24 | $30,904.70 |
| 2018-10-07 | $0.0003949 | $0.0003959 | $0.0003907 | $0.0003934 | $0.4440 | $30,904.30 |
| 2018-10-08 | $0.0003952 | $0.0003957 | $0.0003952 | $0.0003957 | $0.4466 | $31,086.87 |
| 2018-10-09 | $0.0003312 | $0.0003990 | $0.0003310 | $0.0003316 | $43.40 | $26,053.13 |
| 2018-10-10 | $0.0003305 | $0.0003958 | $0.0003247 | $0.0003956 | $21.20 | $31,076.97 |
| 2018-10-11 | $0.0003943 | $0.0004402 | $0.0003128 | $0.0004349 | $146.11 | $34,167.67 |
| 2018-10-12 | $0.0004344 | $0.0004403 | $0.0004336 | $0.0004367 | $20.09 | $34,302.40 |
| 2018-10-13 | $0.0004367 | $0.0004396 | $0.0004352 | $0.0004361 | $10.34 | $34,257.85 |
| 2018-10-14 | $0.0004362 | $0.0004429 | $0.0004362 | $0.0004382 | $16.13 | $34,427.54 |
| 2018-10-15 | $0.0004387 | $0.0004955 | $0.0004357 | $0.0004620 | $12.26 | $36,292.97 |
| 2018-10-16 | $0.0004616 | $0.0004682 | $0.0004582 | $0.0004601 | $18.92 | $36,144.03 |
| 2018-10-17 | $0.0004617 | $0.0004628 | $0.0004546 | $0.0004572 | $4.37 | $35,912.99 |
| 2018-10-18 | $0.0004583 | $0.0004601 | $0.0004500 | $0.0004534 | $37.76 | $35,620.20 |
| 2018-10-19 | $0.0004534 | $0.0004544 | $0.0004496 | $0.0004501 | $11.81 | $35,361.20 |
| 2018-10-20 | $0.0004502 | $0.0004535 | $0.0003210 | $0.0003235 | $1,161.27 | $25,416.10 |
| 2018-10-21 | $0.0003236 | $0.0003277 | $0.0003215 | $0.0003243 | $74.02 | $25,472.51 |
| 2018-10-22 | $0.0003241 | $0.0003248 | $0.0002570 | $0.0002581 | $1,132.34 | $20,276.23 |
| 2018-10-23 | $0.0002581 | $0.0003244 | $0.0002567 | $0.0003234 | $76.47 | $25,408.40 |
| 2018-10-24 | $0.0003220 | $0.0003876 | $0.0002583 | $0.0003239 | $26.64 | $25,443.68 |
| 2018-10-25 | $0.0003240 | $0.0003242 | $0.0003215 | $0.0003222 | $76.09 | $25,311.93 |
| 2018-10-26 | $0.0003217 | $0.0003893 | $0.0003212 | $0.0003234 | $33.93 | $25,404.00 |
| 2018-10-27 | $0.0003221 | $0.0003243 | $0.0003213 | $0.0003219 | $7.15 | $25,285.46 |
| 2018-10-28 | $0.0003236 | $0.0003895 | $0.0003211 | $0.0003890 | $177.37 | $30,556.53 |
| 2018-10-29 | $0.0003870 | $0.0003888 | $0.0003137 | $0.0003158 | $105.14 | $24,807.59 |
| 2018-10-30 | $0.0003158 | $0.0003786 | $0.0002514 | $0.0002518 | $1,273.24 | $19,783.67 |
| 2018-10-31 | $0.0002526 | $0.0002530 | $0.0002515 | $0.0002515 | $786.22 | $19,756.49 |