Polcoin PLC
Xếp hạng #?
04:33:01 07/02/2019
Polcoin (PLC)
Không hoạt động
Lịch sử giá Polcoin (PLC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002515 | $0.0002538 | $0.0002515 | $0.0002530 | $3.86 | $19,876.68 |
| 2018-11-02 | $0.0002530 | $0.0002562 | $0.0002530 | $0.0002550 | $3.57 | $20,036.00 |
| 2018-11-03 | $0.0002550 | $0.0002550 | $0.0002550 | $0.0002550 | $28.98 | $20,036.00 |
| 2018-11-04 | $0.0002550 | $0.0003862 | $0.0002550 | $0.0003861 | $28.56 | $30,333.11 |
| 2018-11-05 | $0.0003861 | $0.0003886 | $0.0003197 | $0.0003209 | $12.09 | $25,205.49 |
| 2018-11-06 | $0.0003222 | $0.0003230 | $0.0002567 | $0.0002592 | $3.46 | $20,311.81 |
| 2018-11-07 | $0.0002592 | $0.0002624 | $0.0002581 | $0.0002614 | $3.77 | $20,537.51 |
| 2018-11-08 | $0.0002613 | $0.0002617 | $0.0002570 | $0.0002573 | $7.91 | $20,213.14 |
| 2018-11-09 | $0.0002573 | $0.0009617 | $0.0002567 | $0.0005745 | $72,886.30 | $45,130.56 |
| 2018-11-10 | $0.0005744 | $0.0008361 | $0.0004468 | $0.0004497 | $17,007.50 | $35,326.32 |
| 2018-11-11 | $0.0004493 | $0.0004500 | $0.0003170 | $0.0003835 | $1,625.69 | $30,128.39 |
| 2018-11-12 | $0.0003859 | $0.0003869 | $0.0002541 | $0.0003184 | $2,632.01 | $25,015.77 |
| 2018-11-13 | $0.0003184 | $0.0003837 | $0.0002532 | $0.0002546 | $42.36 | $20,004.26 |
| 2018-11-14 | $0.0002539 | $0.0003425 | $0.0002200 | $0.0003420 | $522.83 | $26,867.06 |
| 2018-11-15 | $0.0003438 | $0.0003452 | $0.0002201 | $0.0002256 | $106.89 | $17,723.10 |
| 2018-11-16 | $0.0002255 | $0.0002806 | $0.0002195 | $0.0002226 | $344.96 | $17,485.85 |
| 2018-11-17 | $0.0002230 | $0.0002230 | $0.0001655 | $0.0001663 | $41.35 | $13,064.55 |
| 2018-11-18 | $0.0001668 | $0.0002825 | $0.0001665 | $0.0002808 | $220.03 | $22,061.37 |
| 2018-11-19 | $0.0002809 | $0.0002809 | $0.0001453 | $0.0001453 | $175.82 | $11,414.99 |
| 2018-11-20 | $0.0001445 | $0.0001964 | $0.0001266 | $0.0001332 | $123.54 | $10,464.21 |
| 2018-11-21 | $0.0001333 | $0.0001404 | $0.0001300 | $0.0001383 | $182.20 | $10,864.85 |
| 2018-11-22 | $0.0001378 | $0.0001810 | $0.0001330 | $0.0001743 | $244.03 | $13,694.50 |
| 2018-11-23 | $0.0001734 | $0.0001753 | $0.0001256 | $0.0001301 | $31.91 | $10,218.16 |
| 2018-11-24 | $0.0001300 | $0.0001764 | $0.0001126 | $0.0001160 | $13.21 | $9,110.81 |
| 2018-11-25 | $0.0001160 | $0.0001611 | $0.0001069 | $0.0001202 | $33.93 | $9,439.81 |
| 2018-11-26 | $0.0001204 | $0.0001235 | $0.0001084 | $0.0001131 | $28.46 | $8,883.78 |
| 2018-11-27 | $0.0001130 | $0.0001543 | $0.0001095 | $0.0001528 | $97.32 | $12,001.97 |
| 2018-11-28 | $0.0001529 | $0.0002194 | $0.0001529 | $0.0001700 | $40.48 | $13,357.64 |
| 2018-11-29 | $0.0001707 | $0.0002164 | $0.0001252 | $0.0001283 | $39.13 | $10,082.71 |
| 2018-11-30 | $0.0001286 | $0.0001689 | $0.0001181 | $0.0001204 | $31.46 | $9,455.87 |