PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03622 | $0.04168 | $0.03560 | $0.04150 | $1,274,908 | $6,270,828 |
| 2019-01-02 | $0.04171 | $0.05911 | $0.02986 | $0.03943 | $1,314,394 | $5,958,636 |
| 2019-01-03 | $0.03968 | $0.04428 | $0.03357 | $0.03745 | $1,470,764 | $5,658,787 |
| 2019-01-04 | $0.03745 | $0.05058 | $0.03715 | $0.04983 | $3,422,435 | $7,530,164 |
| 2019-01-05 | $0.04967 | $0.05186 | $0.02618 | $0.03800 | $4,070,923 | $5,743,066 |
| 2019-01-06 | $0.03795 | $0.04392 | $0.02889 | $0.03733 | $4,239,500 | $5,641,220 |
| 2019-01-07 | $0.03745 | $0.04177 | $0.02665 | $0.03788 | $5,060,365 | $5,724,179 |
| 2019-01-08 | $0.03756 | $0.03822 | $0.02415 | $0.03123 | $1,183,614 | $4,765,999 |
| 2019-01-09 | $0.03665 | $0.03686 | $0.02982 | $0.03361 | $1,641,440 | $5,133,757 |
| 2019-01-10 | $0.03292 | $0.03408 | $0.02702 | $0.02869 | $1,597,010 | $4,382,488 |
| 2019-01-11 | $0.02830 | $0.03552 | $0.02796 | $0.03515 | $2,086,837 | $5,373,181 |
| 2019-01-12 | $0.03488 | $0.03596 | $0.02907 | $0.03133 | $1,967,840 | $4,789,775 |
| 2019-01-13 | $0.03712 | $0.03925 | $0.03239 | $0.03323 | $2,281,977 | $5,079,499 |
| 2019-01-14 | $0.03332 | $0.03910 | $0.03232 | $0.03797 | $2,262,000 | $5,813,219 |
| 2019-01-15 | $0.03808 | $0.03888 | $0.02781 | $0.03329 | $2,537,443 | $5,099,227 |
| 2019-01-16 | $0.03325 | $0.03401 | $0.02912 | $0.03102 | $2,049,777 | $4,751,889 |
| 2019-01-17 | $0.03050 | $0.03222 | $0.02754 | $0.03123 | $2,099,427 | $4,847,084 |
| 2019-01-18 | $0.03119 | $0.03262 | $0.02688 | $0.02814 | $1,830,955 | $4,536,487 |
| 2019-01-19 | $0.02827 | $0.03294 | $0.02671 | $0.02995 | $9,061,623 | $4,828,459 |
| 2019-01-20 | $0.02950 | $0.03186 | $0.02750 | $0.02976 | $2,488,845 | $4,796,826 |
| 2019-01-21 | $0.02951 | $0.03110 | $0.02709 | $0.02785 | $1,630,003 | $4,574,101 |
| 2019-01-22 | $0.02742 | $0.03061 | $0.02134 | $0.02138 | $957,055 | $3,515,959 |
| 2019-01-23 | $0.02138 | $0.03631 | $0.02138 | $0.02937 | $1,735,403 | $4,873,647 |
| 2019-01-24 | $0.03009 | $0.03154 | $0.02557 | $0.02719 | $1,565,618 | $4,519,262 |
| 2019-01-25 | $0.02722 | $0.02971 | $0.02574 | $0.02916 | $1,359,799 | $4,849,782 |
| 2019-01-26 | $0.02911 | $0.03092 | $0.02644 | $0.02746 | $1,702,916 | $4,566,537 |
| 2019-01-27 | $0.02827 | $0.02956 | $0.02684 | $0.02715 | $1,903,548 | $4,514,465 |
| 2019-01-28 | $0.02701 | $0.02879 | $0.02467 | $0.02641 | $1,234,734 | $4,415,413 |
| 2019-01-29 | $0.02638 | $0.02647 | $0.02451 | $0.02483 | $1,178,001 | $4,184,864 |
| 2019-01-30 | $0.02491 | $0.02678 | $0.02480 | $0.02615 | $1,361,827 | $4,441,311 |
| 2019-01-31 | $0.02639 | $0.02697 | $0.02369 | $0.02480 | $2,119,645 | $4,212,995 |