- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
PLATINCOIN (PLC) historical data and Live price
PLATINCOIN
PLC$ 5.09 + 0.81 % 
0.00048308 BTC
0.00048308 BTC MARKET CAP
25.432 M
25.432 M
24H VOLUME
697.869 k
697.869 k
CIRC.SUPPLY
5.001 M
5.001 M
MAX SUPPLY
Rank284
1H -0.15 %
24H 0.81 %
7D -0.50 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/21/20 | 5.07 | 5.151 | 5.027 | 5.047 | 710,523.504 | 25,238,499.68 |
| 9/20/20 | 5.128 | 5.134 | 5.029 | 5.071 | 706,385.24 | 25,358,550.414 |
| 9/19/20 | 5.398 | 5.406 | 5.105 | 5.128 | 702,332.946 | 25,646,858.541 |
| 9/18/20 | 5.185 | 5.437 | 5.181 | 5.401 | 1,154,398.523 | 27,010,557.079 |
| 9/17/20 | 5.06 | 5.191 | 5.051 | 5.185 | 675,985.054 | 25,931,493.262 |
| 9/16/20 | 5.109 | 5.115 | 5.018 | 5.06 | 711,856.298 | 25,304,760.794 |
| 9/15/20 | 5.15 | 5.158 | 5.106 | 5.11 | 702,748.518 | 25,553,619.367 |
| 9/14/20 | 5.161 | 5.208 | 5.143 | 5.15 | 668,272.321 | 25,755,469.279 |
| 9/13/20 | 5.212 | 5.239 | 5.155 | 5.161 | 658,590.263 | 25,812,954.351 |
| 9/12/20 | 5.079 | 5.228 | 5.077 | 5.212 | 670,809.203 | 26,067,668.578 |
| 9/11/20 | 5.029 | 5.113 | 5.018 | 5.079 | 701,266.585 | 25,401,640.113 |
| 9/10/20 | 5.049 | 5.069 | 4.978 | 5.03 | 710,918.317 | 25,153,316.501 |
| 9/9/20 | 4.971 | 5.059 | 4.946 | 5.049 | 696,914.571 | 25,250,580.821 |
| 9/8/20 | 4.974 | 5.015 | 4.957 | 4.971 | 713,733.535 | 24,861,968.32 |
| 9/7/20 | 5.017 | 5.071 | 4.969 | 4.975 | 718,441.675 | 24,879,143.464 |
| 9/6/20 | 4.846 | 5.019 | 4.791 | 5.017 | 707,664.972 | 25,090,732.691 |
| 9/5/20 | 5.049 | 5.05 | 4.837 | 4.846 | 744,384.028 | 24,235,539.904 |
| 9/4/20 | 5.075 | 5.176 | 5.038 | 5.049 | 698,804.372 | 25,248,661.881 |
| 9/3/20 | 4.919 | 5.112 | 4.914 | 5.077 | 706,517.388 | 25,388,253.932 |
| 9/2/20 | 4.946 | 4.995 | 4.862 | 4.92 | 742,764.227 | 24,603,014.993 |
| 9/1/20 | 5.004 | 5.005 | 4.9 | 4.947 | 756,250.424 | 24,741,031.297 |
| 8/31/20 | 5.041 | 5.058 | 4.999 | 5.003 | 723,606.104 | 25,019,304.762 |
| 8/30/20 | 5.115 | 5.133 | 5.04 | 5.043 | 714,988.285 | 25,219,038.77 |
| 8/29/20 | 4.97 | 5.122 | 4.956 | 5.115 | 692,723.323 | 25,579,077.466 |
| 8/28/20 | 4.918 | 5.073 | 4.914 | 4.971 | 737,742.139 | 24,861,447.883 |
| 8/27/20 | 4.924 | 4.926 | 4.876 | 4.918 | 745,789.726 | 24,593,625.408 |
| 8/26/20 | 5.054 | 5.054 | 4.923 | 4.923 | 753,901.927 | 24,622,494.635 |
| 8/25/20 | 5.185 | 5.2 | 5.05 | 5.052 | 711,882.799 | 25,265,300.728 |
| 8/24/20 | 5.251 | 5.255 | 5.18 | 5.185 | 681,600.055 | 25,930,902.473 |
| 8/23/20 | 4.741 | 5.278 | 4.74 | 5.252 | 663,449.471 | 26,263,269.206 |
| 8/22/20 | 4.751 | 4.758 | 4.389 | 4.742 | 801,227.441 | 23,712,634.981 |
| 8/21/20 | 5.166 | 5.183 | 4.736 | 4.753 | 818,285.443 | 23,767,981.631 |
| 8/20/20 | 5.102 | 5.182 | 5.095 | 5.166 | 699,243.689 | 25,836,401.304 |
| 8/19/20 | 5.097 | 5.13 | 5.059 | 5.102 | 716,415.273 | 25,516,583.201 |
| 8/18/20 | 5.026 | 5.097 | 5.012 | 5.097 | 724,076.985 | 25,491,828.751 |
| 8/17/20 | 5.216 | 5.216 | 5.025 | 5.026 | 737,300.16 | 25,133,957.269 |
| 8/16/20 | 5.101 | 5.221 | 5.099 | 5.216 | 695,803.008 | 26,083,508.989 |
| 8/15/20 | 5.226 | 5.228 | 5.097 | 5.099 | 727,937.631 | 25,501,880.453 |
| 8/14/20 | 5.4 | 5.43 | 5.225 | 5.226 | 690,276.719 | 26,134,601.706 |
| 8/13/20 | 5.467 | 5.482 | 5.398 | 5.399 | 648,715.132 | 27,002,369.428 |
| 8/12/20 | 5.245 | 5.477 | 5.223 | 5.467 | 624,486.703 | 27,338,815.941 |
| 8/11/20 | 5.358 | 5.425 | 5.218 | 5.245 | 662,860.689 | 26,232,538.657 |
| 8/10/20 | 5.485 | 5.5 | 5.343 | 5.359 | 630,979.392 | 26,799,566.651 |
| 8/9/20 | 5.513 | 5.518 | 5.476 | 5.485 | 612,468.435 | 27,431,135.913 |
| 8/8/20 | 5.376 | 5.517 | 5.376 | 5.513 | 611,011.704 | 27,573,108.218 |
| 8/7/20 | 5.379 | 5.427 | 5.355 | 5.376 | 624,454.353 | 26,887,523.273 |
| 8/6/20 | 5.393 | 5.394 | 5.34 | 5.379 | 634,579.818 | 26,902,216.329 |
| 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 |
