PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01947 | $0.02049 | $0.01052 | $0.01928 | $1,775,333 | $3,483,319 |
| 2019-05-02 | $0.01919 | $0.03025 | $0.01463 | $0.02997 | $2,865,801 | $5,415,100 |
| 2019-05-03 | $0.02966 | $0.03178 | $0.01568 | $0.02087 | $2,524,810 | $3,770,919 |
| 2019-05-04 | $0.02086 | $0.02225 | $0.01635 | $0.01950 | $2,484,385 | $3,523,134 |
| 2019-05-05 | $0.01916 | $0.02228 | $0.01560 | $0.01949 | $1,971,765 | $3,521,491 |
| 2019-05-06 | $0.01936 | $0.03018 | $0.01681 | $0.01914 | $1,484,245 | $3,458,390 |
| 2019-05-07 | $0.01904 | $0.03350 | $0.01904 | $0.02887 | $1,885,869 | $5,216,041 |
| 2019-05-08 | $0.02883 | $0.02910 | $0.02170 | $0.02271 | $1,472,903 | $4,103,892 |
| 2019-05-09 | $0.02271 | $0.02571 | $0.02266 | $0.02540 | $2,079,172 | $4,588,693 |
| 2019-05-10 | $0.02538 | $0.02757 | $0.01631 | $0.02752 | $2,682,070 | $4,972,995 |
| 2019-05-11 | $0.02752 | $0.03062 | $0.02009 | $0.02072 | $2,433,250 | $3,744,780 |
| 2019-05-12 | $0.02071 | $0.03023 | $0.02012 | $0.02978 | $2,905,475 | $5,380,807 |
| 2019-05-13 | $0.02978 | $0.03048 | $0.02008 | $0.02172 | $2,049,075 | $3,924,769 |
| 2019-05-14 | $0.02173 | $0.02817 | $0.01724 | $0.02560 | $2,253,876 | $4,626,425 |
| 2019-05-15 | $0.02561 | $0.02719 | $0.01899 | $0.02104 | $2,387,082 | $3,802,556 |
| 2019-05-16 | $0.02104 | $0.02238 | $0.01285 | $0.02217 | $2,338,139 | $4,006,089 |
| 2019-05-17 | $0.02216 | $0.02242 | $0.01141 | $0.01223 | $1,393,979 | $2,209,200 |
| 2019-05-18 | $0.01223 | $0.02629 | $0.01219 | $0.02521 | $2,801,714 | $4,554,853 |
| 2019-05-19 | $0.02517 | $0.02732 | $0.01682 | $0.01749 | $1,551,129 | $3,159,993 |
| 2019-05-20 | $0.01749 | $0.02412 | $0.01695 | $0.01861 | $1,884,942 | $3,361,915 |
| 2019-05-21 | $0.01861 | $0.01883 | $0.01369 | $0.01404 | $1,214,603 | $2,537,196 |
| 2019-05-22 | $0.01404 | $0.01578 | $0.01348 | $0.01359 | $1,059,643 | $2,454,726 |
| 2019-05-23 | $0.01359 | $0.01374 | $0.01298 | $0.01365 | $1,570,285 | $2,466,381 |
| 2019-05-24 | $0.01364 | $0.01462 | $0.01350 | $0.01429 | $1,750,902 | $2,582,488 |
| 2019-05-25 | $0.01429 | $0.02402 | $0.002539 | $0.02265 | $2,352,859 | $4,091,741 |
| 2019-05-26 | $0.02265 | $0.02272 | $0.01684 | $0.01808 | $2,243,661 | $3,267,756 |
| 2019-05-27 | $0.01808 | $0.02545 | $0.005632 | $0.01734 | $2,008,605 | $3,132,378 |
| 2019-05-28 | $0.01732 | $0.01740 | $0.01070 | $0.01260 | $1,375,611 | $2,276,776 |
| 2019-05-29 | $0.01260 | $0.02521 | $0.01162 | $0.02101 | $3,093,220 | $3,797,106 |
| 2019-05-30 | $0.02101 | $0.02240 | $0.01304 | $0.01317 | $1,616,470 | $2,379,102 |
| 2019-05-31 | $0.01317 | $0.01833 | $0.01281 | $0.01829 | $1,836,134 | $3,304,068 |