PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02453 | $0.02570 | $0.02297 | $0.02390 | $1,487,166 | $4,111,594 |
| 2019-02-02 | $0.02395 | $0.02788 | $0.02339 | $0.02740 | $2,107,353 | $4,714,194 |
| 2019-02-03 | $0.02704 | $0.02866 | $0.02673 | $0.02790 | $1,675,149 | $4,800,040 |
| 2019-02-04 | $0.02792 | $0.02800 | $0.02413 | $0.02604 | $1,917,947 | $4,481,078 |
| 2019-02-05 | $0.02562 | $0.03086 | $0.02408 | $0.02448 | $1,901,664 | $4,212,585 |
| 2019-02-06 | $0.02449 | $0.03165 | $0.02449 | $0.03148 | $1,301,893 | $5,416,316 |
| 2019-02-07 | $0.03146 | $0.03181 | $0.03133 | $0.03135 | $1,580,579 | $5,395,305 |
| 2019-02-08 | $0.03139 | $0.03594 | $0.03127 | $0.03577 | $2,398,239 | $6,172,959 |
| 2019-02-09 | $0.03574 | $0.03601 | $0.02608 | $0.03583 | $2,541,030 | $6,183,996 |
| 2019-02-10 | $0.03582 | $0.03747 | $0.02708 | $0.02711 | $1,462,754 | $4,678,901 |
| 2019-02-11 | $0.02716 | $0.03691 | $0.02637 | $0.03640 | $1,557,115 | $6,283,223 |
| 2019-02-12 | $0.03634 | $0.03704 | $0.02614 | $0.03681 | $1,662,881 | $6,354,204 |
| 2019-02-13 | $0.03681 | $0.03766 | $0.03648 | $0.03675 | $1,607,170 | $6,410,753 |
| 2019-02-14 | $0.03672 | $0.03732 | $0.03640 | $0.03644 | $2,579,456 | $6,356,668 |
| 2019-02-15 | $0.03642 | $0.03703 | $0.02644 | $0.03413 | $2,924,705 | $5,956,409 |
| 2019-02-16 | $0.03458 | $0.03656 | $0.03168 | $0.03520 | $2,029,043 | $6,142,216 |
| 2019-02-17 | $0.03505 | $0.03805 | $0.03175 | $0.03490 | $2,456,168 | $6,090,897 |
| 2019-02-18 | $0.03464 | $0.04425 | $0.03464 | $0.04382 | $2,665,297 | $7,650,171 |
| 2019-02-19 | $0.04385 | $0.04490 | $0.04025 | $0.04230 | $2,334,577 | $7,384,957 |
| 2019-02-20 | $0.04245 | $0.04363 | $0.006841 | $0.02608 | $1,582,104 | $4,585,530 |
| 2019-02-21 | $0.02599 | $0.03725 | $0.01839 | $0.03102 | $1,610,725 | $5,453,866 |
| 2019-02-22 | $0.03071 | $0.04157 | $0.009666 | $0.03789 | $2,526,211 | $6,663,416 |
| 2019-02-23 | $0.03831 | $0.04146 | $0.01486 | $0.02356 | $1,527,680 | $4,147,354 |
| 2019-02-24 | $0.02410 | $0.03090 | $0.02089 | $0.02366 | $1,374,490 | $4,164,065 |
| 2019-02-25 | $0.02374 | $0.02960 | $0.02357 | $0.02660 | $1,753,002 | $4,681,065 |
| 2019-02-26 | $0.02609 | $0.03695 | $0.02454 | $0.03602 | $2,486,897 | $6,340,092 |
| 2019-02-27 | $0.03629 | $0.03629 | $0.02541 | $0.02771 | $1,341,688 | $4,932,914 |
| 2019-02-28 | $0.02806 | $0.03084 | $0.02235 | $0.02408 | $1,073,303 | $4,285,401 |