PLEARN(PLN)Hoy
$0.019509
hace 1 años
$0.040664
hace 2 años
$0.007501
hace 3 años
$0.042943
PLEARN Historial de precios
(PLN)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.019498 | $0.019547 | $0.019375 | $0.019486 | $65,492.95 |
2025-09-01 | $0.019970 | $0.020024 | $0.019446 | $0.019514 | $135.198K |
2025-08-31 | $0.019961 | $0.020125 | $0.019924 | $0.019970 | $80,508.22 |
2025-08-30 | $0.020048 | $0.020156 | $0.019808 | $0.019961 | $82,891.98 |
2025-08-29 | $0.020112 | $0.020362 | $0.019659 | $0.020048 | $86,606.94 |
2025-08-28 | $0.020403 | $0.020443 | $0.020074 | $0.020112 | $84,492.17 |
2025-08-27 | $0.020396 | $0.020451 | $0.020047 | $0.020403 | $90,866.53 |
2025-08-26 | $0.020821 | $0.020828 | $0.020140 | $0.020396 | $225.231K |
2025-08-25 | -- | $0.021390 | $0.020635 | -- | -- |
2025-08-24 | $0.021332 | $0.021441 | $0.021229 | $0.021312 | $197.452K |
2025-08-23 | $0.021573 | $0.021669 | $0.021177 | $0.021332 | $33,162.64 |
2025-08-22 | $0.021210 | $0.021767 | $0.020943 | $0.021573 | $134.954K |
2025-08-21 | $0.021196 | $0.021281 | $0.021030 | $0.021210 | $69,364.93 |
2025-08-20 | $0.021187 | $0.021445 | $0.021039 | $0.021196 | $139.566K |
2025-08-19 | $0.021417 | $0.021455 | $0.021049 | $0.021433 | $19,694.62 |
2025-08-18 | $0.021631 | $0.022166 | $0.021111 | $0.021417 | $92,240.60 |
2025-08-17 | $0.021195 | $0.021902 | $0.020813 | $0.021631 | $69,034.46 |
2025-08-16 | $0.021705 | $0.021800 | $0.020778 | $0.021194 | $76,183.19 |
2025-08-15 | $0.022000 | $0.021851 | $0.021136 | $0.021705 | $102.628K |
2025-08-14 | $0.022777 | $0.022827 | $0.021786 | $0.022001 | $97,616.93 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
PLEARN(PLN)
