Identifier on Crex24: PLF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-22 |
0.3963 USDT |
1,077,656.0000 |
0.3992 USDT |
0.3925 USDT |
0.3997 USDT |
0.3935 USDT |
| 2020-05-21 |
0.4060 USDT |
1,328,232.1685 |
0.4129 USDT |
0.3949 USDT |
0.4129 USDT |
0.3992 USDT |
| 2020-05-20 |
0.4112 USDT |
1,194,531.7723 |
0.4095 USDT |
0.4095 USDT |
0.4148 USDT |
0.4129 USDT |
| 2020-05-19 |
0.4128 USDT |
1,296,890.7704 |
0.4160 USDT |
0.4009 USDT |
0.4176 USDT |
0.4095 USDT |
| 2020-05-18 |
0.4163 USDT |
1,402,915.0000 |
0.4165 USDT |
0.1900 USDT |
0.4247 USDT |
0.4160 USDT |
| 2020-05-17 |
0.4137 USDT |
1,674,867.1294 |
0.4108 USDT |
0.4101 USDT |
0.4165 USDT |
0.4165 USDT |
| 2020-05-16 |
0.4117 USDT |
1,383,254.0000 |
0.4125 USDT |
0.3637 USDT |
0.4132 USDT |
0.4108 USDT |
| 2020-05-15 |
0.4152 USDT |
1,521,899.0000 |
0.4180 USDT |
0.4109 USDT |
0.4188 USDT |
0.4125 USDT |
| 2020-05-14 |
0.4150 USDT |
1,749,110.8866 |
0.4121 USDT |
0.4112 USDT |
0.4246 USDT |
0.4180 USDT |
| 2020-05-13 |
0.4117 USDT |
1,205,597.0000 |
0.4112 USDT |
0.4087 USDT |
0.4189 USDT |
0.4121 USDT |
| 2020-05-12 |
0.4067 USDT |
723,931.0000 |
0.4021 USDT |
0.4021 USDT |
0.4133 USDT |
0.4112 USDT |
| 2020-05-11 |
0.4078 USDT |
1,203,500.9836 |
0.4135 USDT |
0.3955 USDT |
0.4174 USDT |
0.4021 USDT |
| 2020-05-10 |
0.4325 USDT |
593,762.5606 |
0.4515 USDT |
0.4023 USDT |
0.4516 USDT |
0.4135 USDT |
| 2020-05-09 |
0.4234 USDT |
972,683.5107 |
0.3954 USDT |
0.3940 USDT |
0.4593 USDT |
0.4515 USDT |
| 2020-05-08 |
0.3948 USDT |
927,924.1753 |
0.3943 USDT |
0.1800 USDT |
0.4000 USDT |
0.3954 USDT |
| 2020-05-07 |
0.3953 USDT |
1,864,750.7455 |
0.3964 USDT |
0.3924 USDT |
0.3992 USDT |
0.3943 USDT |
| 2020-05-06 |
0.3957 USDT |
1,712,381.0000 |
0.3950 USDT |
0.3908 USDT |
0.3967 USDT |
0.3964 USDT |
| 2020-05-05 |
0.3930 USDT |
985,037.6018 |
0.3910 USDT |
0.3666 USDT |
0.3959 USDT |
0.3950 USDT |
| 2020-05-04 |
0.3917 USDT |
956,633.8330 |
0.3924 USDT |
0.3822 USDT |
0.3974 USDT |
0.3910 USDT |
| 2020-05-03 |
0.3927 USDT |
1,073,914.7075 |
0.3929 USDT |
0.3822 USDT |
0.3975 USDT |
0.3924 USDT |
| 2020-05-02 |
0.3932 USDT |
721,725.9990 |
0.3935 USDT |
0.3922 USDT |
0.3986 USDT |
0.3929 USDT |
| 2020-05-01 |
0.3941 USDT |
622,467.0000 |
0.3947 USDT |
0.3829 USDT |
0.4091 USDT |
0.3935 USDT |
| 2020-04-30 |
0.3881 USDT |
841,874.4845 |
0.3815 USDT |
0.3622 USDT |
0.4103 USDT |
0.3947 USDT |
| 2020-04-29 |
0.3786 USDT |
1,031,936.8092 |
0.3757 USDT |
0.3707 USDT |
0.4059 USDT |
0.3815 USDT |
| 2020-04-28 |
0.3769 USDT |
1,417,939.0000 |
0.3781 USDT |
0.0797 USDT |
0.3786 USDT |
0.3757 USDT |
| 2020-04-27 |
0.3776 USDT |
1,307,544.0000 |
0.3771 USDT |
0.3757 USDT |
0.3804 USDT |
0.3781 USDT |
| 2020-04-26 |
0.3749 USDT |
865,752.0000 |
0.3727 USDT |
0.3643 USDT |
0.3812 USDT |
0.3771 USDT |
| 2020-04-25 |
0.3747 USDT |
1,043,753.9560 |
0.3767 USDT |
0.2000 USDT |
0.4023 USDT |
0.3727 USDT |
| 2020-04-24 |
0.3700 USDT |
807,534.5983 |
0.3634 USDT |
0.3634 USDT |
0.3793 USDT |
0.3767 USDT |
| 2020-04-23 |
0.3678 USDT |
1,030,692.4107 |
0.3723 USDT |
0.2300 USDT |
0.3929 USDT |
0.3634 USDT |
| 2020-04-22 |
0.3664 USDT |
750,988.8984 |
0.3606 USDT |
0.3572 USDT |
0.3954 USDT |
0.3723 USDT |
| 2020-04-21 |
0.3648 USDT |
1,256,799.9554 |
0.3690 USDT |
0.3527 USDT |
0.3740 USDT |
0.3606 USDT |
| 2020-04-20 |
0.3737 USDT |
1,637,338.1102 |
0.3785 USDT |
0.3541 USDT |
0.3790 USDT |
0.3690 USDT |
| 2020-04-19 |
0.3776 USDT |
1,687,187.0000 |
0.3768 USDT |
0.3763 USDT |
0.3791 USDT |
0.3785 USDT |
| 2020-04-18 |
0.3775 USDT |
797,576.2784 |
0.3783 USDT |
0.3765 USDT |
0.3807 USDT |
0.3768 USDT |
| 2020-04-17 |
0.3775 USDT |
1,003,221.9979 |
0.3767 USDT |
0.3711 USDT |
0.3787 USDT |
0.3783 USDT |
| 2020-04-16 |
0.3734 USDT |
1,071,487.0353 |
0.3702 USDT |
0.3687 USDT |
0.3785 USDT |
0.3767 USDT |
| 2020-04-15 |
0.3711 USDT |
1,047,823.9514 |
0.3721 USDT |
0.3661 USDT |
0.3785 USDT |
0.3702 USDT |
| 2020-04-14 |
0.3736 USDT |
1,156,554.7357 |
0.3751 USDT |
0.3403 USDT |
0.3836 USDT |
0.3721 USDT |
| 2020-04-13 |
0.3873 USDT |
1,726,847.9901 |
0.3994 USDT |
0.3727 USDT |
0.3994 USDT |
0.3751 USDT |
| 2020-04-12 |
0.3933 USDT |
1,460,667.9779 |
0.3871 USDT |
0.3802 USDT |
0.3998 USDT |
0.3994 USDT |
| 2020-04-11 |
0.3878 USDT |
997,493.8945 |
0.3884 USDT |
0.3862 USDT |
0.3905 USDT |
0.3871 USDT |
| 2020-04-10 |
0.4012 USDT |
1,488,946.0981 |
0.4140 USDT |
0.3857 USDT |
0.4143 USDT |
0.3884 USDT |
| 2020-04-09 |
0.4132 USDT |
2,125,269.9166 |
0.4123 USDT |
0.4105 USDT |
0.4148 USDT |
0.4140 USDT |
| 2020-04-08 |
0.4117 USDT |
1,905,820.0000 |
0.4111 USDT |
0.4111 USDT |
0.4150 USDT |
0.4123 USDT |
| 2020-04-07 |
0.4093 USDT |
1,977,289.4809 |
0.4075 USDT |
0.4020 USDT |
0.4221 USDT |
0.4111 USDT |
| 2020-04-06 |
0.4066 USDT |
3,014,878.5170 |
0.4057 USDT |
0.4028 USDT |
0.4087 USDT |
0.4075 USDT |
| 2020-04-05 |
0.4089 USDT |
2,323,840.2208 |
0.4121 USDT |
0.1974 USDT |
0.4121 USDT |
0.4057 USDT |
| 2020-04-04 |
0.4087 USDT |
1,813,381.0192 |
0.4054 USDT |
0.4043 USDT |
0.4121 USDT |
0.4121 USDT |
| 2020-04-03 |
0.4063 USDT |
2,458,072.8328 |
0.4072 USDT |
0.4041 USDT |
0.4115 USDT |
0.4054 USDT |