PLT Coin Values PLT
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-07-29 | $0.1871000 | $0.2311000 | $0.2388000 | $0.1675000 |
2020-07-30 | $0.2311000 | $0.2042000 | $0.2459000 | $0.1930000 |
2020-07-31 | $0.2042000 | $0.1691000 | $0.2119000 | $0.1630000 |
2020-08-01 | $0.1691000 | $0.1999000 | $0.2173000 | $0.1821000 |
2020-08-02 | $0.1999000 | $0.1758000 | $0.1961000 | $0.1719000 |
2020-08-03 | $0.1758000 | $0.1686000 | $0.1877000 | $0.1679000 |
2020-08-04 | $0.1686000 | $0.1650000 | $0.1712000 | $0.1431000 |
2020-08-05 | $0.1650000 | $0.1441000 | $0.1733000 | $0.1370000 |
2020-08-06 | $0.1441000 | $0.1171000 | $0.1542000 | $0.1006000 |
2020-08-07 | $0.1171000 | $0.1103000 | $0.1224000 | $0.1079000 |
2020-08-08 | $0.1103000 | $0.1528000 | $0.1983000 | $0.1084000 |
2020-08-09 | $0.1528000 | $0.1686000 | $0.1867000 | $0.1498000 |
2020-08-10 | $0.1686000 | $0.1964000 | $0.2223000 | $0.1235000 |
2020-08-11 | $0.1964000 | $0.2483000 | $0.2726000 | $0.1853000 |
2020-08-12 | $0.2483000 | $0.3010000 | $0.3063000 | $0.2506000 |
2020-08-13 | $0.3010000 | $0.2639000 | $0.3570000 | $0.2541000 |
2020-08-14 | $0.2639000 | $0.2424000 | $0.3288000 | $0.2421000 |
2020-08-15 | $0.2424000 | $0.2620000 | $0.3109000 | $0.2281000 |
2020-08-16 | $0.2620000 | $0.3825000 | $0.4285000 | $0.2604000 |
2020-08-17 | $0.3825000 | $0.3588000 | $0.3955000 | $0.3253000 |
2020-08-18 | $0.3588000 | $0.3529000 | $0.4048000 | $0.3503000 |
2020-08-19 | $0.3529000 | $0.3009000 | $0.3455000 | $0.2979000 |
2020-08-20 | $0.3009000 | $0.3108000 | $0.3352000 | $0.2563000 |
2020-08-21 | $0.3108000 | $0.2533000 | $0.2912000 | $0.2512000 |
2020-08-22 | $0.2533000 | $0.2443000 | $0.2586000 | $0.2329000 |
2020-08-23 | $0.2443000 | $0.2517000 | $0.2571000 | $0.2265000 |
2020-08-24 | $0.2517000 | $0.2180000 | $0.2631000 | $0.2070000 |
2020-08-25 | $0.2180000 | $0.1911000 | $0.2059000 | $0.1893000 |
2020-08-26 | $0.1911000 | $0.2057000 | $0.2113000 | $0.1921000 |
2020-08-27 | $0.2057000 | $0.2517000 | $0.3047000 | $0.1886000 |
2020-08-28 | $0.2517000 | $0.2997000 | $0.3531000 | $0.2587000 |
2020-08-29 | $0.2997000 | $0.3211000 | $0.3812000 | $0.2998000 |
2020-08-30 | $0.3211000 | $0.3192000 | $0.3776000 | $0.3046000 |
2020-08-31 | $0.3192000 | $0.3030000 | $0.3309000 | $0.2121000 |
2020-09-01 | $0.3030000 | $0.2895000 | $0.3481000 | $0.2665000 |
2020-09-02 | $0.2895000 | $0.2690000 | $0.2818000 | $0.2642000 |
2020-09-03 | $0.2690000 | $0.1864000 | $0.2351000 | $0.1805000 |
2020-09-04 | $0.1864000 | $0.1874000 | $0.1957000 | $0.1703000 |
2020-09-05 | $0.1874000 | $0.1633000 | $0.1879000 | $0.1571000 |
2020-09-06 | $0.1633000 | $0.1706000 | $0.1737000 | $0.1493000 |
2020-09-07 | $0.1706000 | $0.1497000 | $0.1829000 | $0.1326000 |
2020-09-08 | $0.1497000 | $0.1310000 | $0.1428000 | $0.1202000 |
2020-09-09 | $0.1310000 | $0.1365000 | $0.1389000 | $0.1304000 |
2020-09-10 | $0.1365000 | $0.1687000 | $0.1689000 | $0.1404000 |
2020-09-11 | $0.1687000 | $0.1391000 | $0.1745000 | $0.1318000 |
2020-09-12 | $0.1391000 | $0.1471000 | $0.1492000 | $0.1433000 |
2020-09-13 | $0.1471000 | $0.1363000 | $0.1435000 | $0.1324000 |
2020-09-14 | $0.1363000 | $0.1296000 | $0.1423000 | $0.1284000 |
2020-09-15 | $0.1296000 | $0.1161000 | $0.1256000 | $0.1136000 |
2020-09-16 | $0.1161000 | $0.1189000 | $0.1211000 | $0.1008000 |
2020-09-17 | $0.1189000 | $0.0992000 | $0.1514000 | $0.0843 |
2020-09-18 | $0.0992000 | $0.1051000 | $0.1072000 | $0.0902 |
2020-09-19 | $0.1051000 | $0.0965 | $0.1063000 | $0.0941 |
2020-09-20 | $0.0965 | $0.0798 | $0.0934 | $0.0682 |
2020-09-21 | $0.0798 | $0.0630 | $0.0739 | $0.0599 |
2020-09-22 | $0.0630 | $0.0679 | $0.0683 | $0.0632 |
2020-09-23 | $0.0679 | $0.0656 | $0.0678 | $0.0612 |
2020-09-24 | $0.0656 | $0.0642 | $0.0802 | $0.0610 |
2020-09-25 | $0.0642 | $0.0588 | $0.0665 | $0.0581 |
2020-09-26 | $0.0588 | $0.0520 | $0.0592 | $0.0516 |
2020-09-27 | $0.0520 | $0.0483900 | $0.0532 | $0.0473900 |
2020-09-28 | $0.0483900 | $0.0531 | $0.0565 | $0.0455300 |
2020-09-29 | $0.0531 | $0.0551 | $0.0601 | $0.0528 |
2020-09-30 | $0.0551 | $0.0472900 | $0.0647 | $0.0382500 |
2020-10-01 | $0.0472900 | $0.0511 | $0.0521 | $0.0459400 |
2020-10-02 | $0.0511 | $0.0441600 | $0.0504 | $0.0438900 |
2020-10-03 | $0.0441600 | $0.0417700 | $0.0443600 | $0.0407600 |
2020-10-04 | $0.0417700 | $0.0420000 | $0.0435500 | $0.0413700 |
2020-10-05 | $0.0420000 | $0.0402300 | $0.0423200 | $0.0393800 |
2020-10-06 | $0.0402300 | $0.0357900 | $0.0387900 | $0.0355500 |
2020-10-07 | $0.0357900 | $0.0366900 | $0.0368200 | $0.0354900 |
2020-10-08 | $0.0366900 | $0.0352300 | $0.0376800 | $0.0350600 |
2020-10-09 | $0.0352300 | $0.0365300 | $0.0370500 | $0.0357300 |
2020-10-10 | $0.0365300 | $0.0377200 | $0.0393100 | $0.0362800 |
2020-10-11 | $0.0377200 | $0.0392700 | $0.0396500 | $0.0371500 |
2020-10-12 | $0.0392700 | $0.0392700 | $0.0419800 | $0.0392300 |
2020-10-13 | $0.0392700 | $0.0371800 | $0.0388300 | $0.0370500 |
2020-10-14 | $0.0371800 | $0.0341800 | $0.0382100 | $0.0334700 |
2020-10-15 | $0.0341800 | $0.0315900 | $0.0346700 | $0.0313500 |
2020-10-16 | $0.0315900 | $0.0297900 | $0.0311000 | $0.0293600 |
2020-10-17 | $0.0297900 | $0.0312100 | $0.0314200 | $0.0296100 |
2020-10-18 | $0.0312100 | $0.0341200 | $0.0347300 | $0.0318700 |
2020-10-19 | $0.0341200 | $0.0340000 | $0.0350500 | $0.0332500 |
2020-10-20 | $0.0340000 | $0.0333100 | $0.0338400 | $0.0324600 |
2020-10-21 | $0.0333100 | $0.0352500 | $0.0360500 | $0.0331600 |
2020-10-22 | $0.0352500 | $0.0363200 | $0.0373900 | $0.0350700 |
2020-10-23 | $0.0363200 | $0.0299600 | $0.0359100 | $0.0299600 |
2020-10-24 | $0.0299600 | $0.0308600 | $0.0309800 | $0.0289300 |
2020-10-25 | $0.0308600 | $0.0318900 | $0.0321800 | $0.0301700 |
2020-10-26 | $0.0318900 | $0.0300300 | $0.0314000 | $0.0291500 |
2020-10-27 | $0.0300300 | $0.0307200 | $0.0315400 | $0.0298100 |
2020-10-28 | $0.0307200 | $0.0274000 | $0.0302700 | $0.0267800 |
2020-10-29 | $0.0274000 | $0.0243500 | $0.0281600 | $0.0242900 |
2020-10-30 | $0.0243500 | $0.0215100 | $0.0242900 | $0.0213500 |
2020-10-31 | $0.0215100 | $0.0222600 | $0.0228800 | $0.0216500 |
2020-11-01 | $0.0222600 | $0.0221000 | $0.0230600 | $0.0218900 |
2020-11-02 | $0.0221000 | $0.0205200 | $0.0215200 | $0.0202800 |
2020-11-03 | $0.0205200 | $0.0206400 | $0.0210900 | $0.0204700 |
2020-11-04 | $0.0206400 | $0.0224500 | $0.0239200 | $0.0210800 |
2020-11-05 | $0.0224500 | $0.0241500 | $0.0246000 | $0.0229300 |
2020-11-06 | $0.0241500 | $0.0243400 | $0.0266500 | $0.0242200 |
2020-11-07 | $0.0243400 | $0.0229200 | $0.0235400 | $0.0226200 |
2020-11-08 | $0.0229200 | $0.0237900 | $0.0239600 | $0.0235200 |
2020-11-09 | $0.0237900 | $0.0228900 | $0.0233600 | $0.0228900 |
2020-11-10 | $0.0228900 | $0.0231500 | $0.0232600 | $0.0231100 |
2020-11-11 | $0.0231500 | $0.0238700 | $0.0239500 | $0.0237800 |
2020-11-12 | $0.0238700 | $0.0238000 | $0.0238100 | $0.0237900 |
2020-11-13 | $0.0238000 | $0.0245300 | $0.0245300 | $0.0245300 |
2020-11-14 | $0.0245300 | $0.0237100 | $0.0237100 | $0.0237100 |
2020-11-15 | $0.0237100 | $0.0230700 | $0.0230700 | $0.0230700 |
2020-11-16 | $0.0230700 | $0.0389900 | $0.0417600 | $0.0236900 |
2020-11-17 | $0.0389900 | $0.0393600 | $0.0414900 | $0.0383900 |
2020-11-18 | $0.0393600 | $0.0368400 | $0.0395200 | $0.0360900 |
2020-11-19 | $0.0368400 | $0.0298700 | $0.0365900 | $0.0297400 |
2020-11-20 | $0.0298700 | $0.0324300 | $0.0331500 | $0.0317300 |
2020-11-21 | $0.0324300 | $0.0319000 | $0.0355200 | $0.0313400 |
2020-11-22 | $0.0319000 | $0.0309100 | $0.0323600 | $0.0301900 |
2020-11-23 | $0.0309100 | $0.0335100 | $0.0347800 | $0.0330700 |
2020-11-24 | $0.0335100 | $0.0329000 | $0.0332800 | $0.0323600 |
2020-11-25 | $0.0329000 | $0.0297800 | $0.0336100 | $0.0297700 |
2020-11-26 | $0.0297800 | $0.0269600 | $0.0273600 | $0.0268200 |
2020-11-27 | $0.0269600 | $0.0276000 | $0.0285900 | $0.0266300 |
2020-11-28 | $0.0276000 | $0.0287300 | $0.0292500 | $0.0281300 |
2020-11-29 | $0.0287300 | $0.0308300 | $0.0310500 | $0.0306600 |
2020-11-30 | $0.0308300 | $0.0329800 | $0.0329800 | $0.0329800 |
2020-12-01 | $0.0329800 | $0.0314500 | $0.0314900 | $0.0313800 |
2020-12-02 | $0.0314500 | $0.0320900 | $0.0320900 | $0.0320900 |
2020-12-03 | $0.0320900 | $0.0327600 | $0.0330700 | $0.0327600 |
2020-12-04 | $0.0327600 | $0.0301600 | $0.0301600 | $0.0301600 |
2020-12-05 | $0.0301600 | $0.0317200 | $0.0317200 | $0.0317200 |
2020-12-06 | $0.0317200 | $0.0319900 | $0.0319900 | $0.0319900 |
2020-12-07 | $0.0319900 | $0.0331300 | $0.0331300 | $0.0314300 |
2020-12-08 | $0.0331300 | $0.0310700 | $0.0310700 | $0.0310700 |
2020-12-09 | $0.0310700 | $0.0321100 | $0.0321100 | $0.0321100 |
2020-12-10 | $0.0321100 | $0.005779 | $0.0312700 | $0.005701 |
2020-12-11 | $0.005779 | $0.0529 | $0.0976 | $0.005632 |
2020-12-12 | $0.0529 | $0.0277300 | $0.0558 | $0.0224100 |
2020-12-13 | $0.0277300 | $0.0288300 | $0.0288800 | $0.0256200 |
2020-12-14 | $0.0288300 | $0.006596 | $0.0590 | $0.006456 |
2020-12-15 | $0.006596 | $0.006628 | $0.006628 | $0.006628 |
2020-12-16 | $0.006628 | $0.009572 | $0.009572 | $0.007175 |
2020-12-17 | $0.009572 | $0.009654 | $0.009654 | $0.009654 |
2020-12-18 | $0.009654 | $0.009825 | $0.009825 | $0.009825 |
2020-12-19 | $0.009825 | $0.009887 | $0.009887 | $0.009887 |
2020-12-20 | $0.009887 | $0.009579 | $0.009579 | $0.009579 |
2020-12-21 | $0.009579 | $0.009125 | $0.009125 | $0.009125 |
2020-12-22 | $0.009125 | $0.0452500 | $0.0612 | $0.009565 |
2020-12-23 | $0.0452500 | $0.0488400 | $0.0494200 | $0.0368300 |
2020-12-24 | $0.0488400 | $0.0615 | $0.0633 | $0.0472300 |
2020-12-25 | $0.0615 | $0.0831 | $0.0895 | $0.0594 |
2020-12-26 | $0.0831 | $0.0602 | $0.0852 | $0.0601 |
2020-12-27 | $0.0602 | $0.0499500 | $0.0652 | $0.0499200 |
2020-12-28 | $0.0499500 | $0.0490800 | $0.0538 | $0.0480000 |
2020-12-29 | $0.0490800 | $0.0464100 | $0.0492600 | $0.0459100 |
2020-12-30 | $0.0464100 | $0.0463300 | $0.0477900 | $0.0458100 |
2020-12-31 | $0.0463300 | $0.0453900 | $0.0453900 | $0.0453900 |
2021-01-01 | $0.0453900 | $0.0449800 | $0.0449800 | $0.0449800 |
2021-01-02 | $0.0449800 | $0.0477100 | $0.0477100 | $0.0477100 |
2021-01-03 | $0.0477100 | $0.0603 | $0.0603 | $0.0603 |
2021-01-04 | $0.0603 | $0.0642 | $0.0642 | $0.0642 |
2021-01-05 | $0.0642 | $0.0679 | $0.0679 | $0.0679 |
2021-01-06 | $0.0679 | $0.0745 | $0.0745 | $0.0745 |
2021-01-07 | $0.0745 | $0.0755 | $0.0755 | $0.0755 |
2021-01-08 | $0.0755 | $0.0749 | $0.0749 | $0.0749 |
2021-01-09 | $0.0749 | $0.0788 | $0.0788 | $0.0788 |
2021-01-10 | $0.0788 | $0.0773 | $0.0773 | $0.0773 |
2021-01-11 | $0.0773 | $0.0670 | $0.0670 | $0.0670 |
2021-01-12 | $0.0670 | $0.0647 | $0.0647 | $0.0647 |
2021-01-13 | $0.0647 | $0.0696 | $0.0696 | $0.0696 |
2021-01-14 | $0.0696 | $0.0759 | $0.0759 | $0.0759 |
2021-01-15 | $0.0759 | $0.0720 | $0.0720 | $0.0720 |
2021-01-16 | $0.0720 | $0.0756 | $0.0756 | $0.0756 |
2021-01-17 | $0.0756 | $0.0760 | $0.0760 | $0.0760 |
2021-01-18 | $0.0760 | $0.0775 | $0.0775 | $0.0775 |
2021-01-19 | $0.0775 | $0.0205300 | $0.0842 | $0.0205300 |
2021-01-20 | $0.0205300 | $0.0206800 | $0.0206800 | $0.0206800 |
2021-01-21 | $0.0206800 | $0.0166800 | $0.0166800 | $0.0166800 |
2021-01-22 | $0.0166800 | $0.0185300 | $0.0185300 | $0.0185300 |
2021-01-23 | $0.0185300 | $0.0185200 | $0.0185200 | $0.0185200 |
2021-01-24 | $0.0185200 | $0.0209000 | $0.0209000 | $0.0209000 |
2021-01-25 | $0.0209000 | $0.0197900 | $0.0197900 | $0.0197900 |
2021-01-26 | $0.0197900 | $0.0205400 | $0.0205400 | $0.0205400 |
2021-01-27 | $0.0205400 | $0.0186400 | $0.0186400 | $0.0186400 |
2021-01-28 | $0.0186400 | $0.0199800 | $0.0199800 | $0.0199800 |
2021-01-29 | $0.0199800 | $0.0207000 | $0.0207000 | $0.0207000 |
2021-01-30 | $0.0207000 | $0.0207000 | $0.0207000 | $0.0207000 |
2021-01-31 | $0.0207000 | $0.0197300 | $0.0197300 | $0.0197300 |
2021-02-01 | $0.0197300 | $0.0206300 | $0.0206300 | $0.0206300 |
2021-02-02 | $0.0206300 | $0.0227200 | $0.0227200 | $0.0227200 |
2021-02-03 | $0.0227200 | $0.0250200 | $0.0250200 | $0.0250200 |
2021-02-04 | $0.0250200 | $0.0239800 | $0.0239800 | $0.0239800 |
2021-02-05 | $0.0239800 | $0.0258400 | $0.0258400 | $0.0258400 |
2021-02-06 | $0.0258400 | $0.0252000 | $0.0252000 | $0.0252000 |
2021-02-07 | $0.0252000 | $0.0242400 | $0.0242400 | $0.0242400 |
2021-02-08 | $0.0242400 | $0.0263100 | $0.0263100 | $0.0263100 |
2021-02-09 | $0.0263100 | $0.0266000 | $0.0266000 | $0.0266000 |
2021-02-10 | $0.0266000 | $0.0261600 | $0.0261600 | $0.0261600 |
2021-02-11 | $0.0261600 | $0.0268300 | $0.0268300 | $0.0268300 |
2021-02-12 | $0.0268300 | $0.0276900 | $0.0276900 | $0.0276900 |
2021-02-13 | $0.0276900 | $0.0273000 | $0.0273000 | $0.0272800 |
2021-02-14 | $0.0273000 | $0.0216400 | $0.0270800 | $0.0216400 |
2021-02-15 | $0.0216400 | $0.0213500 | $0.0213500 | $0.0213500 |
2021-02-16 | $0.0213500 | $0.0213900 | $0.0213900 | $0.0213900 |
2021-02-17 | $0.0213900 | $0.0222100 | $0.0222100 | $0.0222100 |
2021-02-18 | $0.0222100 | $0.0232800 | $0.0232800 | $0.0232800 |
2021-02-19 | $0.0232800 | $0.0234900 | $0.0234900 | $0.0234900 |
2021-02-20 | $0.0234900 | $0.0229800 | $0.0229800 | $0.0229800 |
2021-02-21 | $0.0229800 | $0.0232200 | $0.0232200 | $0.0232200 |
2021-02-22 | $0.0232200 | $0.0213400 | $0.0213400 | $0.0213400 |
2021-02-23 | $0.0213400 | $0.0189400 | $0.0189400 | $0.0189400 |
2021-02-24 | $0.0189400 | $0.0195000 | $0.0195000 | $0.0195000 |
2021-02-25 | $0.0195000 | $0.0177800 | $0.0177800 | $0.0177800 |
2021-02-26 | $0.0177800 | $0.0173500 | $0.0173500 | $0.0173500 |
2021-02-27 | $0.0173500 | $0.0175200 | $0.0175200 | $0.0175200 |
2021-02-28 | $0.0175200 | $0.0170700 | $0.0170700 | $0.0170700 |
2021-03-01 | $0.0170700 | $0.0188600 | $0.0188600 | $0.0188600 |
2021-03-02 | $0.0188600 | $0.0178600 | $0.0178600 | $0.0178600 |
2021-03-03 | $0.0178600 | $0.0188200 | $0.0188200 | $0.0188200 |
2021-03-04 | $0.0188200 | $0.0184600 | $0.0184600 | $0.0184600 |
2021-03-05 | $0.0184600 | $0.0183600 | $0.0183600 | $0.0183600 |
2021-03-06 | $0.0183600 | $0.0199700 | $0.0199700 | $0.0198200 |
2021-03-07 | $0.0199700 | $0.0932 | $0.2244000 | $0.0207200 |
2021-03-08 | $0.0932 | $0.1468000 | $0.1468000 | $0.0187100 |
2021-03-09 | $0.1468000 | $0.0041370 | $0.1498000 | $0.0041370 |
2021-03-10 | $0.0041370 | $0.0039680 | $0.0039860 | $0.0039680 |
2021-03-11 | $0.0039680 | $0.0040380 | $0.0040380 | $0.0040380 |
2021-03-12 | $0.0040380 | $0.0039070 | $0.0039070 | $0.0039070 |
2021-03-13 | $0.0039070 | $0.0042460 | $0.0042460 | $0.0042460 |
2021-03-14 | $0.0042460 | $0.0040860 | $0.0040860 | $0.0040860 |
2021-03-15 | $0.0040860 | $0.0039670 | $0.0039670 | $0.0039670 |
2021-03-16 | $0.0039670 | $0.0039900 | $0.0039900 | $0.0039900 |
2021-03-17 | $0.0039900 | $0.0040290 | $0.0040290 | $0.0040290 |
2021-03-18 | $0.0040290 | $0.0039250 | $0.0039250 | $0.0039250 |
2021-03-19 | $0.0039250 | $0.0040000 | $0.0040000 | $0.0040000 |
2021-03-20 | $0.0040000 | $0.0039900 | $0.0039900 | $0.0039900 |
2021-03-21 | $0.0039900 | $0.0039430 | $0.0039430 | $0.0039430 |
2021-03-22 | $0.0039430 | $0.0037170 | $0.0037170 | $0.0037170 |
2021-03-23 | $0.0037170 | $0.0036880 | $0.0036880 | $0.0036880 |
2021-03-24 | $0.0036880 | $0.0034990 | $0.0034990 | $0.0034990 |
2021-03-25 | $0.0034990 | $0.0035070 | $0.0035070 | $0.0035070 |
2021-03-26 | $0.0035070 | $0.0037570 | $0.0037570 | $0.0037570 |
2021-03-27 | $0.0037570 | $0.0037880 | $0.0037880 | $0.0037880 |
2021-03-28 | $0.0037880 | $0.0037280 | $0.0037280 | $0.0037280 |
2021-03-29 | $0.0037280 | $0.0040140 | $0.0040140 | $0.0040140 |
2021-03-30 | $0.0040140 | $0.0040690 | $0.0040690 | $0.0040690 |
2021-03-31 | $0.0040690 | $0.0042410 | $0.0042410 | $0.0042410 |
2021-04-01 | $0.0042410 | $0.0043490 | $0.0043490 | $0.0043490 |
2021-04-02 | $0.0043490 | $0.0047170 | $0.0047170 | $0.0047170 |
2021-04-03 | $0.0047170 | $0.0044400 | $0.0044400 | $0.0044400 |
2021-04-04 | $0.0044400 | $0.0045890 | $0.0045890 | $0.0045890 |
2021-04-05 | $0.0045890 | $0.0046580 | $0.0046580 | $0.0046580 |
2021-04-06 | $0.0046580 | $0.0046680 | $0.0046680 | $0.0046680 |
2021-04-07 | $0.0046680 | $0.0043410 | $0.0043410 | $0.0043410 |
2021-04-08 | $0.0043410 | $0.0043810 | $0.0043870 | $0.0043100 |
2021-04-24 | $0.005237 | $0.0048990 | $0.0048990 | $0.0048990 |
2021-04-25 | $0.0048990 | $0.005132 | $0.005132 | $0.005132 |
2021-04-26 | $0.005132 | $0.005602 | $0.005602 | $0.005602 |
2021-04-27 | $0.005602 | $0.005896 | $0.005896 | $0.005896 |
2021-04-28 | $0.005896 | $0.006080 | $0.006080 | $0.006080 |
2021-04-29 | $0.006080 | $0.006096 | $0.006096 | $0.006096 |
2021-04-30 | $0.006096 | $0.006135 | $0.006135 | $0.006135 |
2021-05-01 | $0.006135 | $0.006515 | $0.006515 | $0.006515 |
2021-05-02 | $0.006515 | $0.006524 | $0.006524 | $0.006524 |
2021-05-03 | $0.006524 | $0.007583 | $0.007583 | $0.007583 |
2021-05-04 | $0.007583 | $0.007163 | $0.007163 | $0.007163 |
2021-05-05 | $0.007163 | $0.007256 | $0.007295 | $0.007090 |
2021-05-06 | $0.007799 | $0.007717 | $0.007717 | $0.007717 |
2021-05-07 | $0.007717 | $0.007700 | $0.007700 | $0.007700 |
2021-05-08 | $0.007700 | $0.008655 | $0.008655 | $0.008655 |
2021-05-09 | $0.008655 | $0.008679 | $0.008679 | $0.008679 |
2021-05-10 | $0.008679 | $0.008729 | $0.008729 | $0.008729 |
2021-05-11 | $0.008729 | $0.009233 | $0.009233 | $0.009233 |
2021-05-12 | $0.009233 | $0.008423 | $0.008423 | $0.008423 |
2021-05-13 | $0.008423 | $0.008219 | $0.008219 | $0.008219 |
2021-05-14 | $0.008219 | $0.009017 | $0.009017 | $0.009017 |
2021-05-15 | $0.009017 | $0.008053 | $0.008053 | $0.008053 |
2021-05-16 | $0.008053 | $0.007925 | $0.007925 | $0.007925 |
2021-05-17 | $0.007925 | $0.007250 | $0.007250 | $0.007250 |
2021-05-18 | $0.007250 | $0.007465 | $0.007465 | $0.007465 |
2021-05-19 | $0.007465 | $0.005399 | $0.005399 | $0.005399 |
2021-05-20 | $0.005399 | $0.006128 | $0.006128 | $0.006128 |
2021-05-21 | $0.006128 | $0.005383 | $0.005383 | $0.005383 |
2021-05-22 | $0.005383 | $0.005076 | $0.005076 | $0.005076 |
2021-05-23 | $0.005076 | $0.0046380 | $0.0046380 | $0.0046380 |
2021-05-24 | $0.0046380 | $0.005854 | $0.005854 | $0.005854 |
2021-05-25 | $0.005854 | $0.005984 | $0.005984 | $0.005984 |
2021-05-26 | $0.005984 | $0.006385 | $0.006385 | $0.006385 |
2021-05-27 | $0.006385 | $0.006061 | $0.006061 | $0.006061 |
2021-05-28 | $0.006061 | $0.005331 | $0.005331 | $0.005331 |
2021-05-29 | $0.005331 | $0.005036 | $0.005036 | $0.005036 |
2021-05-30 | $0.005036 | $0.005275 | $0.005275 | $0.005275 |
2021-05-31 | $0.005275 | $0.005256 | $0.005333 | $0.005231 |
2021-06-01 | $0.005983 | $0.005822 | $0.005822 | $0.005822 |
2021-06-02 | $0.005822 | $0.005981 | $0.005981 | $0.005981 |
2021-06-03 | $0.005981 | $0.006312 | $0.006312 | $0.006312 |
2021-06-04 | $0.006312 | $0.005947 | $0.005947 | $0.005947 |
2021-06-05 | $0.005947 | $0.005812 | $0.005812 | $0.005812 |
2021-06-06 | $0.005812 | $0.005991 | $0.005991 | $0.005991 |
2021-06-07 | $0.005991 | $0.005731 | $0.005731 | $0.005731 |
2021-06-08 | $0.005731 | $0.005545 | $0.005545 | $0.005545 |
2021-06-09 | $0.005545 | $0.005770 | $0.005770 | $0.005770 |
2021-06-10 | $0.005770 | $0.005462 | $0.005462 | $0.005462 |
2021-06-11 | $0.005462 | $0.005205 | $0.005205 | $0.005205 |
2021-06-12 | $0.005205 | $0.005237 | $0.005237 | $0.005237 |
2021-06-13 | $0.005237 | $0.005546 | $0.005546 | $0.005546 |
2021-06-14 | $0.005546 | $0.005706 | $0.005706 | $0.005706 |
2021-06-15 | $0.005706 | $0.005621 | $0.005621 | $0.005621 |
2021-06-16 | $0.005621 | $0.005233 | $0.005233 | $0.005233 |
2021-06-17 | $0.005233 | $0.005243 | $0.005243 | $0.005243 |
2021-06-18 | $0.005243 | $0.0049360 | $0.0049360 | $0.0049360 |
2021-06-19 | $0.0049360 | $0.0047880 | $0.0047880 | $0.0047880 |
2021-06-20 | $0.0047880 | $0.0049580 | $0.0049580 | $0.0049580 |
2021-06-21 | $0.0049580 | $0.0041720 | $0.0041720 | $0.0041720 |
2021-06-22 | $0.0041720 | $0.0041570 | $0.0041570 | $0.0041570 |
2021-06-23 | $0.0041570 | $0.0043510 | $0.0043510 | $0.0043510 |
2021-06-24 | $0.0043510 | $0.0043960 | $0.0043960 | $0.0043960 |
2021-06-25 | $0.0043960 | $0.0040010 | $0.0040010 | $0.0040010 |
2021-06-26 | $0.0040010 | $0.0040460 | $0.0040460 | $0.0040460 |
2021-06-27 | $0.0040460 | $0.0043830 | $0.0043830 | $0.0043830 |
2021-06-28 | $0.0043830 | $0.0046050 | $0.0046050 | $0.0046050 |
2021-06-29 | $0.0046050 | $0.0047860 | $0.0047860 | $0.0047860 |
2021-06-30 | $0.0047860 | $0.005030 | $0.005030 | $0.005030 |
2021-07-01 | $0.005030 | $0.0046620 | $0.0046620 | $0.0046620 |
2021-07-02 | $0.0046620 | $0.0047640 | $0.0047640 | $0.0047640 |
2021-07-03 | $0.0047640 | $0.0049220 | $0.0049220 | $0.0049220 |
2021-07-04 | $0.0049220 | $0.005134 | $0.005134 | $0.005134 |
2021-07-05 | $0.005134 | $0.0048550 | $0.0048550 | $0.0048550 |
2021-07-06 | $0.0048550 | $0.005133 | $0.005133 | $0.005133 |
2021-07-07 | $0.005133 | $0.005121 | $0.005121 | $0.005121 |
2021-07-08 | $0.005121 | $0.0046730 | $0.0046730 | $0.0046730 |
2021-07-09 | $0.0046730 | $0.0047420 | $0.0047420 | $0.0047420 |
2021-07-10 | $0.0047420 | $0.0046640 | $0.0046640 | $0.0046640 |
2021-07-11 | $0.0046640 | $0.0047300 | $0.0047300 | $0.0047300 |
2021-07-12 | $0.0047300 | $0.0044930 | $0.0044930 | $0.0044930 |
2021-07-13 | $0.0044930 | $0.0042890 | $0.0042890 | $0.0042890 |
2021-07-14 | $0.0042890 | $0.0044070 | $0.0044070 | $0.0044070 |
2021-07-15 | $0.0044070 | $0.0042390 | $0.0042390 | $0.0042390 |
2021-07-16 | $0.0042390 | $0.0041480 | $0.0041480 | $0.0041480 |
2021-07-17 | $0.0041480 | $0.0041990 | $0.0041990 | $0.0041990 |
2021-07-18 | $0.0041990 | $0.0041810 | $0.0041810 | $0.0041810 |
2021-07-19 | $0.0041810 | $0.0042030 | $0.0042160 | $0.0041710 |
2021-07-21 | $0.0039480 | $0.0044090 | $0.0044090 | $0.0044090 |
2021-07-22 | $0.0044090 | $0.0044750 | $0.0044750 | $0.0044750 |
2021-07-23 | $0.0044750 | $0.0046980 | $0.0046980 | $0.0046980 |
2021-07-24 | $0.0046980 | $0.0048310 | $0.0048310 | $0.0048310 |
2021-07-25 | $0.0048310 | $0.0048490 | $0.0048490 | $0.0048490 |
2021-07-26 | $0.0048490 | $0.0049250 | $0.0049250 | $0.0049250 |
2021-07-27 | $0.0049250 | $0.005087 | $0.005087 | $0.005087 |
2021-07-28 | $0.005087 | $0.005085 | $0.005085 | $0.005085 |
2021-07-29 | $0.005085 | $0.005267 | $0.005267 | $0.005267 |
2021-07-30 | $0.005267 | $0.005445 | $0.005445 | $0.005445 |
2021-07-31 | $0.005445 | $0.005595 | $0.005595 | $0.005595 |
2021-08-01 | $0.005595 | $0.005650 | $0.005650 | $0.005650 |
2021-08-02 | $0.005650 | $0.005765 | $0.005765 | $0.005765 |
2021-08-03 | $0.005765 | $0.005543 | $0.005543 | $0.005543 |
2021-08-04 | $0.005543 | $0.006024 | $0.006024 | $0.006024 |
2021-08-05 | $0.006024 | $0.006253 | $0.006253 | $0.006253 |
2021-08-06 | $0.006253 | $0.006392 | $0.006392 | $0.006392 |
2021-08-07 | $0.006392 | $0.006989 | $0.006989 | $0.006989 |
2021-08-08 | $0.006989 | $0.006660 | $0.006660 | $0.006660 |
2021-08-09 | $0.006660 | $0.006995 | $0.006995 | $0.006995 |
2021-08-10 | $0.006995 | $0.006943 | $0.006943 | $0.006943 |
2021-08-11 | $0.006943 | $0.006991 | $0.006991 | $0.006991 |
2021-08-12 | $0.006991 | $0.006735 | $0.006735 | $0.006735 |
2021-08-13 | $0.006735 | $0.007347 | $0.007347 | $0.007347 |
2021-08-14 | $0.007347 | $0.007219 | $0.007219 | $0.007219 |
2021-08-15 | $0.007219 | $0.007318 | $0.007318 | $0.007318 |
2021-08-16 | $0.007318 | $0.006956 | $0.006956 | $0.006956 |
2021-08-17 | $0.006956 | $0.006656 | $0.006656 | $0.006656 |
2021-08-18 | $0.006656 | $0.006660 | $0.006660 | $0.006660 |
2021-08-19 | $0.006660 | $0.007038 | $0.007038 | $0.007038 |
2021-08-20 | $0.007038 | $0.007263 | $0.007263 | $0.007263 |
2021-08-21 | $0.007263 | $0.007201 | $0.007265 | $0.007193 |
2021-08-22 | $0.007131 | $0.007164 | $0.007164 | $0.007164 |
2021-08-23 | $0.007164 | $0.007343 | $0.007343 | $0.007343 |
2021-08-24 | $0.007343 | $0.007011 | $0.007011 | $0.007011 |
2021-08-25 | $0.007011 | $0.007136 | $0.007136 | $0.007136 |
2021-08-26 | $0.007136 | $0.006837 | $0.006837 | $0.006837 |
2021-08-27 | $0.006837 | $0.007240 | $0.007240 | $0.007240 |
2021-08-28 | $0.007240 | $0.007175 | $0.007175 | $0.007175 |
2021-08-29 | $0.007175 | $0.007128 | $0.007128 | $0.007128 |
2021-08-30 | $0.007128 | $0.007135 | $0.007135 | $0.007135 |
2021-08-31 | $0.007135 | $0.007592 | $0.007592 | $0.007592 |
2021-09-01 | $0.007592 | $0.008462 | $0.008462 | $0.008462 |
2021-09-02 | $0.008462 | $0.008371 | $0.008371 | $0.008371 |
2021-09-03 | $0.008371 | $0.008707 | $0.008707 | $0.008707 |
2021-09-04 | $0.008707 | $0.008590 | $0.008590 | $0.008590 |
2021-09-05 | $0.008590 | $0.008735 | $0.008735 | $0.008735 |
2021-09-06 | $0.008735 | $0.008682 | $0.008682 | $0.008682 |
2021-09-07 | $0.008682 | $0.007588 | $0.007588 | $0.007588 |
2021-09-08 | $0.007588 | $0.007734 | $0.007734 | $0.007734 |
2021-09-09 | $0.007734 | $0.007568 | $0.007568 | $0.007568 |
2021-09-10 | $0.007568 | $0.007093 | $0.007093 | $0.007093 |
2021-09-11 | $0.007093 | $0.007159 | $0.007190 | $0.007075 |
2021-09-18 | $0.007511 | $0.007593 | $0.007593 | $0.007593 |
2021-09-19 | $0.007593 | $0.007357 | $0.007357 | $0.007357 |
2021-09-20 | $0.007357 | $0.006556 | $0.006556 | $0.006556 |
2021-09-21 | $0.006556 | $0.006100 | $0.006100 | $0.006100 |
2021-09-22 | $0.006100 | $0.006804 | $0.006804 | $0.006804 |
2021-09-23 | $0.006804 | $0.006972 | $0.006972 | $0.006972 |
2021-09-24 | $0.006972 | $0.006477 | $0.006477 | $0.006477 |
2021-09-25 | $0.006477 | $0.006465 | $0.006465 | $0.006465 |
2021-09-26 | $0.006465 | $0.006772 | $0.006772 | $0.006772 |
2021-09-27 | $0.006772 | $0.006470 | $0.006470 | $0.006470 |
2021-09-28 | $0.006470 | $0.006204 | $0.006204 | $0.006204 |
2021-09-29 | $0.006204 | $0.006300 | $0.006300 | $0.006300 |
2021-09-30 | $0.006300 | $0.006632 | $0.006632 | $0.006632 |
2021-10-01 | $0.006632 | $0.007316 | $0.007316 | $0.007316 |
2021-10-02 | $0.007316 | $0.007491 | $0.007491 | $0.007491 |
2021-10-03 | $0.007491 | $0.007559 | $0.007559 | $0.007559 |
2021-10-04 | $0.007559 | $0.007480 | $0.007480 | $0.007480 |
2021-10-05 | $0.007480 | $0.007771 | $0.007771 | $0.007771 |
2021-10-06 | $0.007771 | $0.007903 | $0.007903 | $0.007903 |
2021-10-07 | $0.007903 | $0.007930 | $0.007930 | $0.007930 |
2021-10-08 | $0.007930 | $0.007874 | $0.007874 | $0.007874 |
2021-10-09 | $0.007874 | $0.007904 | $0.007904 | $0.007904 |
2021-10-10 | $0.007904 | $0.007550 | $0.007550 | $0.007550 |
2021-10-11 | $0.007550 | $0.007833 | $0.007833 | $0.007833 |
2021-10-12 | $0.007833 | $0.007714 | $0.007714 | $0.007714 |
2021-10-13 | $0.007714 | $0.007973 | $0.007973 | $0.007973 |
2021-10-14 | $0.007973 | $0.008379 | $0.008379 | $0.008379 |
2021-10-15 | $0.008379 | $0.008549 | $0.008549 | $0.008549 |
2021-10-16 | $0.008549 | $0.008463 | $0.008463 | $0.008463 |
2021-10-17 | $0.008463 | $0.008501 | $0.008501 | $0.008501 |
2021-10-18 | $0.008501 | $0.008279 | $0.008279 | $0.008279 |
2021-10-19 | $0.008279 | $0.008569 | $0.008569 | $0.008569 |
2021-10-20 | $0.008569 | $0.009199 | $0.009199 | $0.009199 |
2021-10-21 | $0.009199 | $0.008979 | $0.008979 | $0.008979 |
2021-10-22 | $0.008979 | $0.008778 | $0.008778 | $0.008778 |
2021-10-23 | $0.008778 | $0.009213 | $0.009213 | $0.009213 |
2021-10-24 | $0.009213 | $0.009021 | $0.009021 | $0.009021 |
2021-10-25 | $0.009021 | $0.009327 | $0.009327 | $0.009327 |
2021-10-26 | $0.009327 | $0.009127 | $0.009127 | $0.009127 |
2021-10-27 | $0.009127 | $0.008673 | $0.008673 | $0.008673 |
2021-10-28 | $0.008673 | $0.009477 | $0.009477 | $0.009477 |
2021-10-29 | $0.009477 | $0.009762 | $0.009762 | $0.009762 |
2021-10-30 | $0.009762 | $0.009556 | $0.009556 | $0.009556 |
2021-10-31 | $0.009556 | $0.009481 | $0.009481 | $0.009481 |
2021-11-01 | $0.009481 | $0.009553 | $0.009553 | $0.009553 |
2021-11-02 | $0.009553 | $0.009595 | $0.009611 | $0.009527 |
2021-11-03 | $0.0101500 | $0.0101800 | $0.0101800 | $0.0101800 |
2021-11-04 | $0.0101800 | $0.0100300 | $0.0100300 | $0.0100300 |
2021-11-05 | $0.0100300 | $0.0099010 | $0.0099010 | $0.0099010 |
2021-11-06 | $0.0099010 | $0.0099920 | $0.0099920 | $0.0099920 |
2021-11-07 | $0.0099920 | $0.0102000 | $0.0102000 | $0.0102000 |
2021-11-08 | $0.0102000 | $0.0106300 | $0.0106300 | $0.0106300 |
2021-11-09 | $0.0106300 | $0.0104600 | $0.0104600 | $0.0104600 |
2021-11-10 | $0.0104600 | $0.0102400 | $0.0102400 | $0.0102400 |
2021-11-11 | $0.0102400 | $0.0104400 | $0.0104400 | $0.0104400 |
2021-11-12 | $0.0104400 | $0.0103200 | $0.0103200 | $0.0103200 |
2021-11-13 | $0.0103200 | $0.0102700 | $0.0102700 | $0.0102700 |
2021-11-14 | $0.0102700 | $0.0102300 | $0.0102300 | $0.0102300 |
2021-11-15 | $0.0102300 | $0.0100800 | $0.0100800 | $0.0100800 |
2021-11-16 | $0.0100800 | $0.009304 | $0.009304 | $0.009304 |
2021-11-17 | $0.009304 | $0.009480 | $0.009480 | $0.009480 |
2021-11-18 | $0.009480 | $0.008836 | $0.008836 | $0.008836 |
2021-11-19 | $0.008836 | $0.009501 | $0.009501 | $0.009501 |
2021-11-20 | $0.009501 | $0.009759 | $0.009759 | $0.009759 |
2021-11-21 | $0.009759 | $0.009425 | $0.009425 | $0.009425 |
2021-11-22 | $0.009425 | $0.009040 | $0.009040 | $0.009040 |
2021-11-23 | $0.009040 | $0.009594 | $0.009594 | $0.009594 |
2021-11-24 | $0.009594 | $0.009441 | $0.009441 | $0.009441 |
2021-11-25 | $0.009441 | $0.0099980 | $0.0099980 | $0.0099980 |
2021-11-26 | $0.0099980 | $0.008934 | $0.008934 | $0.008934 |
2021-11-27 | $0.008934 | $0.009062 | $0.009062 | $0.009062 |
2021-11-28 | $0.009062 | $0.009498 | $0.009498 | $0.009498 |
2021-11-29 | $0.009498 | $0.009831 | $0.009831 | $0.009831 |
2021-11-30 | $0.009831 | $0.0099210 | $0.0099290 | $0.009812 |
Pair | Exchange |
---|---|
PLT/ETH | bibox |
PLT/USDT | bibox |
PLT/ETH | biki |
PLT/USDT | biki |
PLT/USDT | bilaxy |
PLT/ETH | kucoin |
PLT/USDT | kucoin |
PLT/USDT | poloniex |
PLT/WETH | uniswapv2 |
PlutusDefi upholds the core values of decentralization. That’s why PlutusDefi’ Defi-As-A-Service solutions focus on user privacy, anonymity, and maintaining sovereignty over users' wealth. PlutusDefi makes it easy to enter the world of decentralized finance.
Sorry, detailed technology about Add.xyz is not currently available
Sorry, detailed features about Add.xyz is not currently available