PLATINCOIN (PLC) historical data and Live price

PLATINCOIN

PLC

$ 2.08 -2.182 %

0.00003494 BTC

MARKET CAP
10.421 M

24H VOLUME
610.146 k

CIRC.SUPPLY
5.001 M

MAX SUPPLY

PLC

USD

Rank1,028

1H 0.60 %

24H -2.18 %

7D -7.85 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	2.174	2.178	1.99	2.051	626,936.71	10,255,156.07
4/9/21	2.109	2.235	2.078	2.173	597,958.12	10,869,750.49
4/8/21	2.037	2.166	2.029	2.11	604,936.5	10,550,431.69
4/7/21	2.185	2.236	2.018	2.041	640,296.92	10,206,276.26
4/6/21	2.224	2.29	2.181	2.183	614,428.61	10,919,819.35
4/5/21	2.255	2.294	2.185	2.223	615,161.18	11,118,350.96
4/4/21	2.241	2.271	2.18	2.255	602,848.51	11,278,132.78
4/3/21	2.279	2.319	2.228	2.241	605,582.95	11,208,493.91
4/2/21	2.21	2.297	2.209	2.279	608,017.62	11,398,981.76
4/1/21	2.223	2.255	2.181	2.21	623,163.72	11,052,159.27
3/31/21	2.155	2.238	2.117	2.223	632,130.03	11,115,426.33
3/30/21	2.146	2.196	2.076	2.154	630,147.24	10,774,504.32
3/29/21	2.088	2.184	2.029	2.146	627,852.83	10,734,572.4
3/28/21	2.001	2.089	1.975	2.088	598,168.73	10,444,313.18
3/27/21	2.17	2.259	1.978	2.002	620,713.28	10,009,790.56
3/26/21	2.109	2.239	1.978	2.17	670,737.43	10,850,089.03
3/25/21	2.201	2.214	1.913	2.109	669,695.73	10,546,746.08
3/24/21	2.202	2.329	2.048	2.203	699,729.35	11,016,675.24
3/23/21	2.398	2.426	2.13	2.202	717,070.54	11,014,203.59
3/22/21	2.234	2.551	2.214	2.398	687,315.65	11,993,529.82
3/21/21	2.231	2.269	2.176	2.234	618,163.65	11,171,264
3/20/21	2.685	2.698	2.204	2.229	633,848.05	11,149,246.93
3/19/21	2.848	2.937	2.262	2.685	1,017,334.64	13,428,800.99
3/18/21	2.268	2.942	2.201	2.848	1,149,215.95	14,243,514.83
3/17/21	2.226	2.564	2.216	2.268	877,104.7	11,343,761.75
3/16/21	2.524	2.55	2.025	2.222	483,019.7	11,113,907.27
3/15/21	2.551	2.62	2.204	2.536	506,057.02	12,682,823.22
3/14/21	2.403	2.793	1.906	2.554	501,921.56	12,772,233.74
3/13/21	2.404	2.456	2.112	2.403	439,386.14	12,017,693.01
3/12/21	2.491	2.499	2.145	2.4	453,290.9	12,004,143.84
3/11/21	2.616	2.67	2.113	2.491	443,956.77	12,455,899.85
3/10/21	2.143	2.687	2.086	2.617	479,671.93	13,087,661.02
3/9/21	2.883	2.893	2.14	2.143	454,841.53	10,715,845.59
3/8/21	2.677	2.892	2.463	2.884	528,876.69	14,423,276.32
3/7/21	2.552	2.735	2.323	2.678	472,179.65	13,393,265.3
3/6/21	2.236	2.565	2.138	2.549	432,458.89	12,746,658.14
3/5/21	2.044	2.266	2.007	2.236	359,741.79	11,184,447.98
3/4/21	2.109	2.504	2.03	2.044	355,606.25	10,222,188.12
3/3/21	2.316	2.396	2.058	2.109	343,167.84	10,546,834.88
3/2/21	2.345	2.382	2.14	2.317	367,118.09	11,587,197.25
3/1/21	2.283	2.42	2.146	2.347	402,946.29	11,737,615.79
2/28/21	2.181	2.32	2.111	2.283	385,683.9	11,416,915.51
2/27/21	2.466	2.547	2.163	2.184	330,454.92	10,921,860.8
2/26/21	2.428	2.466	2.113	2.466	466,529.72	12,331,881.07
2/25/21	2.502	2.591	2.141	2.421	435,473.1	12,109,627.48
2/24/21	2.463	2.538	2.325	2.501	446,055.54	12,505,731.86
2/23/21	2.397	2.65	2.135	2.46	488,756.95	12,300,237.38
2/22/21	2.326	2.709	2.085	2.397	520,314.67	11,989,560.78
2/21/21	2.245	2.44	1.77	2.326	390,617.45	11,632,216.08
2/20/21	2.575	2.612	1.916	2.246	357,519.16	11,233,910.34
2/19/21	2.298	2.589	1.936	2.575	401,158.91	12,879,193.73
2/18/21	2.546	2.546	2.004	2.298	382,888.55	11,491,867.16
2/17/21	2.624	2.639	1.579	2.546	444,320.89	12,735,207.06
2/16/21	2.306	2.68	1.687	2.622	475,126.9	13,114,807.94
2/15/21	2.567	2.567	2.217	2.306	380,617.03	11,531,654.6
2/14/21	2.576	2.722	2.352	2.567	434,758.79	12,836,423.01
2/13/21	2.755	2.782	2.165	2.576	409,589.52	12,881,078.22
2/12/21	2.755	2.794	2.27	2.756	452,188.93	13,781,184.69
2/11/21	2.712	2.784	2.149	2.753	445,550.87	13,768,905.87
2/10/21	2.702	2.808	2.257	2.711	479,248.51	13,559,976.44
2/9/21	2.843	2.865	2.48	2.702	479,818.41	13,513,952.53
2/8/21	2.826	2.921	2.388	2.84	519,615.36	14,204,329.8
2/7/21	2.841	2.889	2.418	2.826	480,855.88	14,134,969.73
2/6/21	2.81	2.918	2.461	2.84	511,789.84	14,203,155.69
2/5/21	2.73	2.815	2.417	2.808	515,335.77	14,042,410.7
2/4/21	2.741	2.832	2.526	2.731	521,081.77	13,656,694.05
2/3/21	2.611	2.757	2.377	2.739	396,857.57	13,698,583.34
2/2/21	2.582	2.655	2.286	2.611	360,964.48	13,056,419.34
2/1/21	2.671	2.762	2.39	2.581	328,527.98	12,905,304.38
1/31/21	2.502	2.79	2.373	2.673	364,415.23	13,367,008.93
1/30/21	2.565	2.596	2.4	2.501	325,550.25	12,508,989.37
1/29/21	2.648	2.713	2.526	2.558	436,729.18	12,790,836.55
1/28/21	2.707	2.776	2.588	2.603	367,744.57	13,019,450.98
1/27/21	2.764	2.776	2.55	2.704	403,199.445	13,524,818.537
1/26/21	2.671	2.767	2.494	2.76	465,353.89	13,803,408.417
1/25/21	2.635	2.77	2.587	2.67	402,652.565	13,352,508.278
1/24/21	2.629	2.99	2.408	2.637	360,705.151	13,185,798.911
1/23/21	2.685	2.745	2.417	2.629	344,396.378	13,146,739.001
1/22/21	2.638	2.794	2.499	2.684	400,569.641	13,423,243.093
1/21/21	2.829	2.842	2.543	2.643	449,222.834	13,219,717.434
1/20/21	2.868	2.896	2.63	2.833	428,396.572	14,167,679.631
1/19/21	2.905	2.969	2.777	2.862	425,438.028	14,315,316.764
1/18/21	2.886	2.947	2.65	2.906	426,658.792	14,531,531.288
1/17/21	2.913	2.928	2.535	2.885	459,673.113	14,429,407.809
1/16/21	2.914	2.997	2.813	2.914	398,454.046	14,573,535.408
1/15/21	2.962	3.008	2.633	2.912	474,917.067	14,563,483.307
1/14/21	2.849	3.027	2.628	2.965	440,431.002	14,827,233.87
1/13/21	2.795	2.916	2.605	2.85	429,925.08	14,251,947.619
1/12/21	2.953	3.061	2.756	2.797	464,384.523	13,986,920.312
1/11/21	2.981	3.01	2.6	2.962	523,940.331	14,815,273.785

Similar Coins