PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01829 | $0.01855 | $0.01608 | $0.01780 | $1,484,586 | $3,216,677 |
| 2019-06-02 | $0.01780 | $0.01803 | $0.01196 | $0.01213 | $973,920 | $2,191,531 |
| 2019-06-03 | $0.01213 | $0.01214 | $0.01128 | $0.01134 | $874,802 | $2,048,535 |
| 2019-06-04 | $0.01134 | $0.01623 | $0.01097 | $0.01481 | $1,242,563 | $2,675,765 |
| 2019-06-05 | $0.01491 | $0.01611 | $0.01425 | $0.01515 | $1,673,160 | $2,738,135 |
| 2019-06-06 | $0.01561 | $0.01602 | $0.01465 | $0.01550 | $1,693,476 | $2,800,377 |
| 2019-06-07 | $0.01555 | $0.01591 | $0.01134 | $0.01376 | $2,472,789 | $2,486,763 |
| 2019-06-08 | $0.01384 | $0.01487 | $0.01232 | $0.01366 | $2,009,929 | $2,467,566 |
| 2019-06-09 | $0.01380 | $0.01442 | $0.01152 | $0.01266 | $1,261,410 | $2,286,638 |
| 2019-06-10 | $0.01235 | $0.01457 | $0.01175 | $0.01380 | $1,006,272 | $2,493,346 |
| 2019-06-11 | $0.01375 | $0.01462 | $0.01135 | $0.01317 | $1,357,445 | $2,379,591 |
| 2019-06-12 | $0.01268 | $0.01435 | $0.01153 | $0.01344 | $1,261,553 | $2,427,832 |
| 2019-06-13 | $0.01339 | $0.01408 | $0.01190 | $0.01352 | $1,182,273 | $2,442,201 |
| 2019-06-14 | $0.01338 | $0.02492 | $0.01172 | $0.02232 | $1,669,139 | $4,032,501 |
| 2019-06-15 | $0.02210 | $0.02483 | $0.01680 | $0.01682 | $556,330 | $3,038,559 |
| 2019-06-16 | $0.01682 | $0.01740 | $0.007365 | $0.01197 | $9.25 | $2,163,155 |
| 2019-06-17 | $0.01197 | $0.01907 | $0.007293 | $0.01710 | $291,939 | $3,089,039 |
| 2019-06-18 | $0.01709 | $0.02121 | $0.01588 | $0.01651 | $209.33 | $2,983,973 |
| 2019-06-19 | $0.01651 | $0.02402 | $0.01064 | $0.02396 | $487.89 | $4,330,183 |
| 2019-06-20 | $0.02397 | $0.02402 | $0.01097 | $0.02029 | $94.29 | $3,666,849 |
| 2019-06-21 | $0.02028 | $0.02584 | $0.01229 | $0.01683 | $508.56 | $3,041,033 |
| 2019-06-22 | $0.01683 | $0.02742 | $0.01239 | $0.01240 | $0.9379 | $2,240,699 |
| 2019-06-23 | $0.01240 | $0.02791 | $0.01240 | $0.02507 | $0.9634 | $4,529,888 |
| 2019-06-24 | $0.02507 | $0.02741 | $0.01246 | $0.02415 | $549,224 | $4,362,794 |
| 2019-06-25 | $0.02719 | $0.02760 | $0.01804 | $0.02379 | $1,449,277 | $4,298,869 |
| 2019-06-26 | $0.02379 | $0.03042 | $0.01902 | $0.02059 | $2,176,445 | $3,720,950 |
| 2019-06-27 | $0.02059 | $0.02507 | $0.01716 | $0.02216 | $2,778,579 | $4,004,088 |
| 2019-06-28 | $0.01800 | $0.02559 | $0.01342 | $0.01510 | $1,424,749 | $2,728,355 |
| 2019-06-29 | $0.01567 | $0.02646 | $0.01359 | $0.01624 | $890,975 | $2,935,157 |
| 2019-06-30 | $0.01672 | $0.02478 | $0.01391 | $0.01448 | $824,863 | $2,616,616 |