PLATINCOIN (PLC) historical data and Live price

PLATINCOIN

PLC

$ 0.34991 -99.398 %

0.00000549 BTC

MARKET CAP
1.75 M

24H VOLUME
268.7511848

CIRC.SUPPLY
5.001 M

MAX SUPPLY

PLC

USD

Rank1,582

1H -0.05 %

24H -99.40 %

7D -98.69 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	641.278	717.425	54.635	58.675	1,041,550.32	293,440,147.9
4/24/24	25.885	641.278	25.416	641.278	555,822.1	3,207,078,230.98
4/23/24	35.86	176.251	25.496	25.885	271,346.5	129,453,731.45
4/22/24	0.723	36.058	0.715	35.86	256,987.63	179,336,899.35
4/21/24	45.616	377.392	0.332	0.723	354,279.38	3,613,750.54
4/20/24	26.745	45.952	17.425	45.616	57,133.54	228,128,926.2
4/19/24	52.561	56.699	22.761	26.745	56,800.05	133,753,230.22
4/18/24	39.027	138.873	36.918	52.561	58,099.92	262,861,614.83
4/17/24	7.085	58.218	7.054	39.027	57,840.11	195,178,479.06
4/16/24	7.091	7.661	3.708	7.085	55,846.6	35,432,396.5
4/15/24	0.155	28.94	0.155	7.091	56,216.24	35,461,685.96
4/14/24	0.26	0.26	0.155	0.155	303.72	776,123.93
4/13/24	0.23	0.261	0.23	0.26	1,390.02	1,301,826.55
4/12/24	0.23	0.25	0.23	0.23	182.69	1,150,748.87
4/11/24	0.235	0.25	0.23	0.23	66.72	1,150,528.38
4/10/24	0.24	0.25	0.235	0.235	493.52	1,175,240.82
4/9/24	0.24	0.25	0.24	0.24	190.02	1,199,808.13
4/8/24	0.21	0.25	0.21	0.24	162.5	1,200,262.4
4/7/24	0.253	0.253	0.21	0.21	912.23	1,050,203.62
4/6/24	0.25	0.253	0.24	0.253	377.35	1,263,031.78
4/5/24	0.198	0.25	0.198	0.25	633.44	1,250,692.27
4/4/24	0.247	0.257	0.198	0.198	118.31	989,219.58
4/3/24	0.247	0.261	0.224	0.247	25.21	1,235,805.17
4/2/24	0.25	0.255	0.174	0.247	496.9	1,235,737.37
4/1/24	0.171	0.25	0.171	0.25	1,321.57	1,250,822.02
3/31/24	0.18	0.254	0.17	0.171	95.68	852,742.77
3/30/24	0.165	0.254	0.165	0.18	192.68	899,821.62
3/29/24	0.254	0.254	0.165	0.165	33.38	826,223.81
3/28/24	0.22	0.254	0.155	0.254	1,035.87	1,270,376.05
3/27/24	0.155	0.261	0.155	0.22	3,214.03	1,099,254.13
3/26/24	0.145	0.193	0.145	0.155	541.06	775,093.37
3/25/24	0.125	0.195	0.125	0.145	316.23	725,302
3/24/24	0.125	0.125	0.125	0.125	165.42	625,237.87
3/23/24	0.125	0.186	0.125	0.125	454.47	625,344.87
3/22/24	0.17	0.261	0.125	0.125	304.31	625,299.83
3/21/24	0.105	0.193	0.105	0.17	1,959.9	849,212
3/20/24	0.076	0.16	0.075	0.105	882.05	525,413.77
3/19/24	0.046	0.147	0.045	0.076	9,643.21	379,995.9
3/18/24	0.045	0.046	0.045	0.046	10.56	227,583.58
3/17/24	0.079	0.079	0.038	0.045	2,887.52	225,893.14
3/16/24	0.038	0.079	0.038	0.079	10,737.52	394,914.84
3/15/24	0.061	0.061	0.038	0.038	298.5	189,482.03
3/14/24	0.079	0.079	0.061	0.061	29.76	304,929.68
3/13/24	0.061	0.079	0.061	0.079	402.5	395,303.62
3/12/24	0.01	0.061	0.01	0.061	98.88	304,491.98
3/11/24	0.079	0.079	0.01	0.01	116.33	50,978.15
3/10/24	0.074	0.079	0.066	0.079	46.75	394,918.26
3/9/24	0.045	0.075	0.039	0.074	647.11	368,670.19
3/8/24	0.039	0.045	0.024	0.045	65.98	225,535.69
3/7/24	0.039	0.045	0.039	0.039	22.09	194,112.75
3/6/24	0.031	0.043	0.031	0.039	51.68	193,892.11
3/5/24	0.049	0.049	0.031	0.031	2.29	153,472.94
3/4/24	0.038	0.049	0.024	0.049	5	244,827.79
3/3/24	0.05	0.05	0.038	0.038	285.45	189,569.59
3/2/24	0.012	0.05	0.012	0.05	401.2	249,640.9
3/1/24	0.04	0.04	0.012	0.012	19.59	59,064.61
2/29/24	0.04	0.04	0.029	0.04	92.73	198,439.93
2/28/24	0.04	0.04	0.04	0.04	3.92	199,645.13
2/27/24	0.024	0.04	0.012	0.04	4.55	199,466.61
2/26/24	0.019	0.037	0.013	0.024	252.93	120,897.5
2/25/24	0.044	0.044	0.019	0.019	22.69	97,036.39
2/24/24	0.014	0.047	0.01	0.044	23.78	217,961.44
2/23/24	0.03	0.03	0.013	0.014	100.99	67,522.33
2/22/24	0.03	0.03	0.02	0.03	273.69	148,750
2/21/24	0.033	0.033	0.021	0.03	134.49	148,041.28
2/20/24	0.031	0.035	0.028	0.033	6,220.9	165,733.45
2/19/24	0.032	0.035	0.021	0.031	18,847.12	153,131.22
2/18/24	0.031	0.035	0.031	0.032	21,627.88	160,757.42
2/17/24	0.034	0.035	0.031	0.031	21,417.32	156,876.28
2/16/24	0.034	0.035	0.033	0.034	22,587.77	171,820.55
2/15/24	0.034	0.035	0.033	0.034	10,091.75	171,965.39
2/14/24	0.034	0.035	0.033	0.034	20,118.13	170,522.94
2/13/24	0.034	0.035	0.033	0.034	22,105.55	168,605.17
2/12/24	0.035	0.035	0.033	0.034	22,395.51	167,952.03
2/11/24	0.035	0.035	0.033	0.035	20,649.07	172,757.14
2/10/24	0.034	0.035	0.033	0.035	21,320.33	173,053.36
2/9/24	0.035	0.037	0.034	0.034	21,263.76	168,708.52
2/8/24	0.034	0.035	0.033	0.035	21,124.96	173,346.96
2/7/24	0.035	0.035	0.033	0.034	20,653.3	168,236.68
2/6/24	0.034	0.035	0.033	0.035	23,303.81	173,935.81
2/5/24	0.035	0.035	0.033	0.034	21,776.28	170,633.1
2/4/24	0.034	0.035	0.033	0.035	23,681.17	173,402.89
2/3/24	0.034	0.035	0.033	0.034	23,798.36	169,903.48
2/2/24	0.034	0.035	0.033	0.034	20,701.78	172,196.68
2/1/24	0.041	0.061	0.033	0.034	13,837.84	172,058.11
1/31/24	0.035	0.048	0.035	0.041	0	206,252.13
1/30/24	0.034	0.035	0.033	0.035	8,004.36	173,864.18
1/29/24	0.034	0.035	0.033	0.034	24,656.99	170,239.23
1/28/24	0.03	0.035	0.029	0.034	20,876.65	168,738
1/27/24	0.028	0.036	0.025	0.03	20,675.52	147,954.15

Similar Coins