PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02409 | $0.02596 | $0.02131 | $0.02189 | $2,523,822 | $3,955,890 |
| 2019-04-02 | $0.02169 | $0.02736 | $0.02157 | $0.02563 | $2,646,011 | $4,631,174 |
| 2019-04-03 | $0.02563 | $0.02908 | $0.02512 | $0.02588 | $2,868,088 | $4,676,272 |
| 2019-04-04 | $0.02602 | $0.03801 | $0.02466 | $0.02466 | $2,555,168 | $4,455,718 |
| 2019-04-05 | $0.02466 | $0.04513 | $0.02456 | $0.03440 | $3,406,984 | $6,216,417 |
| 2019-04-06 | $0.03424 | $0.03888 | $0.02728 | $0.03091 | $3,043,747 | $5,584,313 |
| 2019-04-07 | $0.03079 | $0.03747 | $0.02620 | $0.02954 | $3,376,647 | $5,337,046 |
| 2019-04-08 | $0.02954 | $0.04601 | $0.02842 | $0.04148 | $6,244,154 | $7,494,162 |
| 2019-04-09 | $0.04148 | $0.04341 | $0.02805 | $0.03628 | $4,299,842 | $6,555,074 |
| 2019-04-10 | $0.03531 | $0.03748 | $0.02852 | $0.03700 | $5,058,475 | $6,686,131 |
| 2019-04-11 | $0.03195 | $0.04368 | $0.02739 | $0.03530 | $4,316,831 | $6,379,165 |
| 2019-04-12 | $0.03575 | $0.03925 | $0.03161 | $0.03393 | $3,624,177 | $6,131,167 |
| 2019-04-13 | $0.03391 | $0.03762 | $0.03221 | $0.03544 | $4,240,947 | $6,404,383 |
| 2019-04-14 | $0.03544 | $0.03724 | $0.03202 | $0.03462 | $3,830,635 | $6,255,158 |
| 2019-04-15 | $0.03462 | $0.03864 | $0.02662 | $0.03056 | $3,239,129 | $5,521,750 |
| 2019-04-16 | $0.03008 | $0.03511 | $0.02863 | $0.03231 | $3,218,679 | $5,838,461 |
| 2019-04-17 | $0.03302 | $0.03536 | $0.03065 | $0.03355 | $3,762,098 | $6,061,319 |
| 2019-04-18 | $0.03333 | $0.03564 | $0.03093 | $0.03392 | $6,361,410 | $6,128,484 |
| 2019-04-19 | $0.03386 | $0.03430 | $0.02721 | $0.03022 | $4,542,459 | $5,459,813 |
| 2019-04-20 | $0.03014 | $0.03190 | $0.02717 | $0.03099 | $2,887,857 | $5,598,656 |
| 2019-04-21 | $0.03083 | $0.03134 | $0.02643 | $0.02893 | $2,727,279 | $5,227,164 |
| 2019-04-22 | $0.02892 | $0.03069 | $0.02642 | $0.02951 | $3,032,202 | $5,332,912 |
| 2019-04-23 | $0.02951 | $0.03080 | $0.02644 | $0.02768 | $2,717,172 | $5,001,925 |
| 2019-04-24 | $0.02768 | $0.02840 | $0.009981 | $0.02405 | $2,309,996 | $4,346,378 |
| 2019-04-25 | $0.02388 | $0.02627 | $0.01857 | $0.01914 | $2,224,838 | $3,458,078 |
| 2019-04-26 | $0.01893 | $0.02313 | $0.01783 | $0.02302 | $3,359,333 | $4,159,866 |
| 2019-04-27 | $0.02258 | $0.02372 | $0.02036 | $0.02144 | $2,550,042 | $3,874,641 |
| 2019-04-28 | $0.02150 | $0.02187 | $0.02012 | $0.02109 | $1,506,693 | $3,810,727 |
| 2019-04-29 | $0.02093 | $0.02169 | $0.01963 | $0.02121 | $2,627,975 | $3,832,047 |
| 2019-04-30 | $0.02090 | $0.02188 | $0.009940 | $0.01923 | $2,231,108 | $3,475,372 |