- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
PLATINCOIN (PLC) historical data and Live price
PLATINCOIN
PLC$ 5.35 -2.123 % 
0.0004543 BTC
0.0004543 BTC MARKET CAP
26.733 M
26.733 M
24H VOLUME
635.791 k
635.791 k
CIRC.SUPPLY
5.001 M
5.001 M
MAX SUPPLY
Rank275
1H 0.00 %
24H -2.12 %
7D 0.07 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/5/20 | 5.465 | 5.484 | 5.392 | 5.393 | 626,830.086 | 26,971,112.997 |
| 8/4/20 | 5.433 | 5.466 | 5.392 | 5.465 | 611,249.158 | 27,332,209.752 |
| 8/3/20 | 5.188 | 5.466 | 5.182 | 5.433 | 611,191.743 | 27,172,946.525 |
| 8/2/20 | 5.281 | 5.319 | 5.103 | 5.189 | 656,020.398 | 25,950,235.02 |
| 8/1/20 | 5.26 | 5.338 | 5.217 | 5.279 | 638,603.583 | 26,399,311.76 |
| 7/31/20 | 5.417 | 5.431 | 5.255 | 5.26 | 646,279.886 | 26,303,467.574 |
| 7/30/20 | 5.322 | 5.417 | 5.305 | 5.417 | 615,326.04 | 27,089,355.552 |
| 7/29/20 | 4.932 | 5.387 | 4.932 | 5.323 | 631,132.115 | 26,622,990.817 |
| 7/28/20 | 4.438 | 5.058 | 4.369 | 4.931 | 710,773.66 | 24,662,307.018 |
| 7/27/20 | 5.036 | 32.957 | 4.433 | 4.434 | 993,802.251 | 22,174,502.017 |
| 7/26/20 | 5.201 | 5.32 | 5.008 | 5.037 | 707,109.717 | 25,188,601.379 |
| 7/25/20 | 5.323 | 5.467 | 5.195 | 5.202 | 674,867.683 | 26,014,915.935 |
| 7/24/20 | 5.208 | 5.341 | 5.202 | 5.245 | 630,877.077 | 26,232,898.063 |
| 7/23/20 | 5.088 | 5.309 | 5.066 | 5.208 | 655,723.07 | 26,047,503.956 |
| 7/22/20 | 5.052 | 5.435 | 5.029 | 5.089 | 682,232.126 | 25,452,866.719 |
| 7/21/20 | 5.289 | 5.368 | 5.023 | 5.052 | 691,653.332 | 25,267,591.642 |
| 7/20/20 | 5.319 | 5.414 | 5.277 | 5.289 | 636,785.65 | 26,452,925.8 |
| 7/19/20 | 5.241 | 5.381 | 5.239 | 5.319 | 628,759.809 | 26,601,840.443 |
| 7/18/20 | 5.345 | 5.408 | 5.19 | 5.241 | 641,314.445 | 26,211,902.763 |
| 7/17/20 | 5.131 | 5.413 | 5.13 | 5.342 | 887,978.159 | 26,717,694.954 |
| 7/16/20 | 5.066 | 5.409 | 5.051 | 5.13 | 652,504.327 | 25,656,254.934 |
| 7/15/20 | 4.987 | 5.235 | 4.957 | 5.066 | 676,087.789 | 25,337,071.776 |
| 7/14/20 | 5.057 | 5.363 | 4.961 | 4.987 | 687,589.641 | 24,938,399.234 |
| 7/13/20 | 5.178 | 5.328 | 5.043 | 5.057 | 671,401.046 | 25,290,428.916 |
| 7/12/20 | 4.972 | 5.464 | 4.968 | 5.178 | 648,297.996 | 25,897,661.63 |
| 7/11/20 | 5.01 | 5.414 | 4.945 | 5.186 | 644,535.598 | 25,933,523.599 |
| 7/10/20 | 4.996 | 5.23 | 4.961 | 5.011 | 680,017.426 | 25,058,738.666 |
| 7/9/20 | 5.052 | 5.204 | 4.969 | 4.998 | 688,271.085 | 24,994,892.023 |
| 7/8/20 | 5.009 | 5.258 | 5.009 | 5.052 | 677,899.868 | 25,264,425.012 |
| 7/7/20 | 5.004 | 5.2 | 4.883 | 5.009 | 682,268.182 | 25,050,483.426 |
| 7/6/20 | 5.453 | 5.462 | 5.003 | 5.006 | 691,135.103 | 25,036,483.49 |
| 7/5/20 | 5.426 | 5.501 | 5.414 | 5.453 | 596,501.829 | 27,273,192.456 |
| 7/4/20 | 5.346 | 5.436 | 5.326 | 5.427 | 597,953.769 | 27,140,834.399 |
| 7/3/20 | 5.365 | 5.4 | 5.325 | 5.347 | 609,222.122 | 26,738,277.446 |
| 7/2/20 | 5.33 | 5.381 | 5.303 | 5.365 | 629,893.244 | 26,829,210.068 |
| 7/1/20 | 5.349 | 5.395 | 5.313 | 5.331 | 616,001.192 | 26,659,053.99 |
| 6/30/20 | 5.356 | 5.37 | 5.304 | 5.349 | 610,742.17 | 26,752,163.191 |
| 6/29/20 | 5.426 | 5.459 | 5.35 | 5.357 | 477,578.63 | 26,793,219.615 |
| 6/28/20 | 5.389 | 5.434 | 5.338 | 5.428 | 599,577.362 | 27,144,017.078 |
| 6/27/20 | 5.356 | 5.48 | 5.356 | 5.389 | 608,690.817 | 26,952,949.925 |
| 6/26/20 | 3.141 | 5.412 | 3.138 | 5.356 | 617,109.21 | 26,787,331.16 |
| 6/25/20 | 5.244 | 9.206 | 3.118 | 3.141 | 2,134,594.538 | 15,708,738.23 |
| 6/24/20 | 5.411 | 5.432 | 5.205 | 5.247 | 632,259.871 | 26,238,359.17 |
| 6/23/20 | 5.307 | 5.421 | 5.278 | 5.411 | 557,832.585 | 27,059,763.788 |
| 6/22/20 | 5.502 | 5.503 | 5.307 | 5.308 | 619,765.146 | 26,543,354.479 |
| 6/21/20 | 5.435 | 5.504 | 5.43 | 5.503 | 584,727.459 | 27,522,171.041 |
| 6/20/20 | 5.355 | 5.467 | 5.354 | 5.435 | 578,837.787 | 27,181,041.012 |
| 6/19/20 | 5.38 | 5.385 | 5.326 | 5.355 | 604,320.197 | 26,778,286.078 |
| 6/18/20 | 5.371 | 5.395 | 5.339 | 5.38 | 610,767.222 | 26,907,793.676 |
| 6/17/20 | 5.374 | 5.424 | 5.371 | 5.371 | 612,232.924 | 26,860,269.061 |
| 6/16/20 | 5.182 | 5.379 | 5.163 | 5.375 | 615,483.335 | 26,878,287.655 |
| 6/15/20 | 5.486 | 5.499 | 5.177 | 5.183 | 657,481.337 | 25,918,601.884 |
| 6/14/20 | 5.43 | 5.52 | 5.427 | 5.486 | 593,817.466 | 27,437,427.814 |
| 6/13/20 | 5.325 | 5.441 | 5.301 | 5.43 | 607,702.65 | 27,153,618.051 |
| 6/12/20 | 5.121 | 5.326 | 5.109 | 5.324 | 626,603.634 | 26,627,512.201 |
| 6/11/20 | 5.278 | 5.309 | 5.115 | 5.121 | 637,352.284 | 25,609,645.378 |
| 6/10/20 | 5.329 | 5.404 | 5.249 | 5.278 | 645,444.967 | 26,397,252.251 |
| 6/9/20 | 5.353 | 5.372 | 5.319 | 5.33 | 629,277.622 | 26,655,818.379 |
| 6/8/20 | 5.311 | 5.357 | 5.271 | 5.351 | 621,943.267 | 26,762,029.098 |
| 6/7/20 | 5.341 | 5.367 | 5.293 | 5.311 | 631,283.123 | 26,559,745.747 |
| 6/6/20 | 5.265 | 5.349 | 5.244 | 5.341 | 618,592.761 | 26,709,382.021 |
| 6/5/20 | 5.197 | 5.303 | 5.19 | 5.265 | 638,008.258 | 26,332,388.802 |
| 6/4/20 | 5.275 | 5.303 | 5.177 | 5.197 | 644,901.848 | 25,988,462.411 |
| 6/3/20 | 5.129 | 5.281 | 4.989 | 5.275 | 604,591.825 | 26,382,579.952 |
| 6/2/20 | 5.278 | 5.278 | 5.043 | 5.129 | 644,172.14 | 25,652,710.68 |
| 6/1/20 | 5.259 | 5.386 | 5.254 | 5.281 | 622,605.125 | 26,409,089.079 |
| 5/31/20 | 5.352 | 5.356 | 5.243 | 5.257 | 631,996.336 | 26,291,757.547 |
| 5/30/20 | 5.309 | 5.385 | 5.294 | 5.351 | 611,381.161 | 26,761,461.837 |
| 5/29/20 | 5.183 | 5.309 | 5.175 | 5.309 | 624,597.907 | 26,551,533.486 |
| 5/28/20 | 5.338 | 5.358 | 5.183 | 5.183 | 603,844.538 | 25,921,957.669 |
| 5/27/20 | 5.435 | 5.508 | 2.438 | 5.338 | 575,518.836 | 26,694,070.111 |
| 5/26/20 | 5.36 | 5.478 | 5.345 | 5.435 | 588,164.553 | 27,183,175.72 |
| 5/25/20 | 5.485 | 5.487 | 5.354 | 5.359 | 696,496.007 | 26,802,616.217 |
| 5/24/20 | 5.462 | 5.524 | 5.44 | 5.484 | 680,790.355 | 27,425,925.603 |
| 5/23/20 | 5.461 | 5.468 | 5.421 | 5.463 | 686,004.856 | 27,318,536.372 |
| 5/22/20 | 5.414 | 5.479 | 5.402 | 5.461 | 684,736.999 | 27,309,288.794 |
| 5/21/20 | 5.42 | 5.446 | 5.39 | 5.413 | 695,500.725 | 27,072,901.525 |
| 5/20/20 | 5.357 | 5.427 | 5.34 | 5.418 | 697,938.115 | 27,096,299.596 |
| 5/19/20 | 5.169 | 5.365 | 5.14 | 5.359 | 701,408.937 | 26,800,372.292 |
| 5/18/20 | 5.233 | 5.257 | 5.164 | 5.165 | 770,474.819 | 25,830,754.278 |
| 5/17/20 | 5.293 | 5.306 | 5.223 | 5.233 | 716,067.787 | 26,171,828.266 |
| 5/16/20 | 5.302 | 5.386 | 5.261 | 5.294 | 703,517.742 | 26,474,741.686 |
| 5/15/20 | 5.315 | 5.396 | 5.122 | 5.302 | 701,259.342 | 26,513,798.054 |
| 5/14/20 | 5.252 | 5.324 | 5.164 | 5.315 | 700,217.883 | 26,580,260.438 |
| 5/13/20 | 5.438 | 5.522 | 5.237 | 5.252 | 709,254.409 | 26,265,055.506 |
| 5/12/20 | 5.413 | 5.464 | 5.401 | 5.438 | 681,470.317 | 27,197,017.912 |
| 5/11/20 | 5.438 | 5.493 | 5.375 | 5.414 | 683,579.605 | 27,077,271.179 |
| 5/10/20 | 4.475 | 5.466 | 4.475 | 5.437 | 678,086.263 | 27,189,748.434 |
| 5/9/20 | 5.361 | 5.438 | 2.638 | 4.474 | 953,250.524 | 22,376,229.068 |
| 5/8/20 | 3.598 | 5.375 | 2.826 | 5.366 | 705,061.341 | 26,834,982.165 |
