PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1138 | $0.1149 | $0.1054 | $0.1106 | $0 | $0 |
| 2018-11-02 | $0.1115 | $0.1120 | $0.1081 | $0.1091 | $0 | $0 |
| 2018-11-03 | $0.1091 | $0.1091 | $0.1038 | $0.1055 | $0 | $0 |
| 2018-11-04 | $0.1055 | $0.1055 | $0.1001 | $0.1047 | $0 | $0 |
| 2018-11-05 | $0.1056 | $0.1056 | $0.1005 | $0.1007 | $0 | $0 |
| 2018-11-06 | $0.1007 | $0.1016 | $0.09804 | $0.1008 | $0 | $0 |
| 2018-11-07 | $0.09990 | $0.1054 | $0.09981 | $0.1021 | $0 | $0 |
| 2018-11-08 | $0.1021 | $0.1030 | $0.09851 | $0.09995 | $0 | $0 |
| 2018-11-09 | $0.09994 | $0.1012 | $0.09721 | $0.09817 | $0 | $0 |
| 2018-11-10 | $0.09817 | $0.09906 | $0.09552 | $0.09818 | $0 | $0 |
| 2018-11-11 | $0.09818 | $0.09818 | $0.09626 | $0.09629 | $0 | $0 |
| 2018-11-12 | $0.09718 | $0.09798 | $0.09221 | $0.09312 | $0 | $0 |
| 2018-11-13 | $0.09311 | $0.09362 | $0.08759 | $0.08922 | $0 | $0 |
| 2018-11-14 | $0.08922 | $0.08945 | $0.07177 | $0.07420 | $0 | $0 |
| 2018-11-15 | $0.07420 | $0.07844 | $0.06390 | $0.06976 | $0 | $0 |
| 2018-11-16 | $0.06887 | $0.07049 | $0.06080 | $0.06509 | $0 | $0 |
| 2018-11-17 | $0.06482 | $0.06491 | $0.06215 | $0.06358 | $0 | $0 |
| 2018-11-18 | $0.06358 | $0.06482 | $0.06209 | $0.06271 | $0 | $0 |
| 2018-11-19 | $0.06271 | $0.06286 | $0.04751 | $0.04836 | $0 | $0 |
| 2018-11-20 | $0.04764 | $0.04771 | $0.03692 | $0.03972 | $0 | $0 |
| 2018-11-21 | $0.03973 | $0.04052 | $0.03576 | $0.03822 | $0 | $0 |
| 2018-11-22 | $0.03909 | $0.04048 | $0.03581 | $0.03581 | $0 | $0 |
| 2018-11-23 | $0.03546 | $0.03873 | $0.03340 | $0.03642 | $0 | $0 |
| 2018-11-24 | $0.03642 | $0.03722 | $0.03131 | $0.03307 | $0 | $0 |
| 2018-11-25 | $0.03307 | $0.03377 | $0.02734 | $0.03226 | $0 | $0 |
| 2018-11-26 | $0.03279 | $0.03536 | $0.03101 | $0.03186 | $0 | $0 |
| 2018-11-27 | $0.03239 | $0.03382 | $0.03055 | $0.03342 | $0 | $0 |
| 2018-11-28 | $0.03341 | $0.03712 | $0.03011 | $0.03654 | $0 | $0 |
| 2018-11-29 | $0.03707 | $0.03873 | $0.03361 | $0.03532 | $0 | $0 |
| 2018-11-30 | $0.03533 | $0.05176 | $0.03428 | $0.04668 | $0 | $0 |