PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02424 | $0.02496 | $0.02197 | $0.02332 | $1,164,445 | $4,151,218 |
| 2019-03-02 | $0.02366 | $0.02420 | $0.02218 | $0.02252 | $1,277,427 | $4,068,442 |
| 2019-03-03 | $0.02272 | $0.02485 | $0.02232 | $0.02289 | $1,136,530 | $4,136,004 |
| 2019-03-04 | $0.02287 | $0.03635 | $0.02224 | $0.02499 | $1,910,281 | $4,514,847 |
| 2019-03-05 | $0.02490 | $0.03054 | $0.02295 | $0.02730 | $1,393,664 | $4,933,001 |
| 2019-03-06 | $0.02714 | $0.03334 | $0.02538 | $0.02837 | $1,508,003 | $5,125,320 |
| 2019-03-07 | $0.02823 | $0.03356 | $0.02416 | $0.02831 | $1,958,788 | $5,115,593 |
| 2019-03-08 | $0.02824 | $0.03353 | $0.02397 | $0.02877 | $2,314,637 | $5,198,788 |
| 2019-03-09 | $0.02879 | $0.03321 | $0.02607 | $0.03058 | $1,837,974 | $5,525,743 |
| 2019-03-10 | $0.03065 | $0.03348 | $0.02967 | $0.03253 | $1,798,984 | $5,878,603 |
| 2019-03-11 | $0.03175 | $0.03393 | $0.02833 | $0.03251 | $2,293,179 | $5,875,090 |
| 2019-03-12 | $0.03257 | $0.03314 | $0.02862 | $0.03158 | $3,134,381 | $5,705,386 |
| 2019-03-13 | $0.03165 | $0.03305 | $0.03032 | $0.03202 | $3,892,809 | $5,786,215 |
| 2019-03-14 | $0.03144 | $0.03299 | $0.02839 | $0.03109 | $3,434,799 | $5,617,032 |
| 2019-03-15 | $0.03101 | $0.03348 | $0.02880 | $0.02992 | $0 | $5,405,461 |
| 2019-03-16 | $0.02922 | $0.03192 | $0.02339 | $0.02793 | $0 | $5,046,086 |
| 2019-03-17 | $0.02810 | $0.02911 | $0.02370 | $0.02558 | $0 | $4,621,403 |
| 2019-03-18 | $0.02579 | $0.02907 | $0.02351 | $0.02653 | $2,121,920 | $4,793,061 |
| 2019-03-19 | $0.02550 | $0.02904 | $0.02328 | $0.02404 | $2,267,149 | $4,343,027 |
| 2019-03-20 | $0.02387 | $0.02825 | $0.01547 | $0.02491 | $1,651,565 | $4,501,747 |
| 2019-03-21 | $0.02438 | $0.02704 | $0.01580 | $0.02193 | $2,722,874 | $3,962,082 |
| 2019-03-22 | $0.02159 | $0.02614 | $0.01438 | $0.02029 | $2,077,995 | $3,666,580 |
| 2019-03-23 | $0.02036 | $0.02542 | $0.01861 | $0.02426 | $1,887,831 | $4,382,922 |
| 2019-03-24 | $0.02407 | $0.02475 | $0.01709 | $0.02407 | $2,429,645 | $4,350,043 |
| 2019-03-25 | $0.02348 | $0.03952 | $0.01624 | $0.02223 | $2,313,624 | $4,016,433 |
| 2019-03-26 | $0.02203 | $0.02916 | $0.01983 | $0.02602 | $2,188,212 | $4,702,001 |
| 2019-03-27 | $0.02528 | $0.02974 | $0.02353 | $0.02584 | $2,036,498 | $4,669,897 |
| 2019-03-28 | $0.02554 | $0.03480 | $0.02374 | $0.03442 | $2,992,419 | $6,219,949 |
| 2019-03-29 | $0.03442 | $0.03444 | $0.02223 | $0.02223 | $1,945,001 | $4,017,512 |
| 2019-03-30 | $0.02245 | $0.02721 | $0.01560 | $0.02229 | $2,336,812 | $4,028,329 |
| 2019-03-31 | $0.02229 | $0.02589 | $0.02170 | $0.02468 | $3,513,735 | $4,458,642 |