PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01448 | $0.02457 | $0.01269 | $0.01569 | $963,878 | $2,835,657 |
| 2019-07-02 | $0.01424 | $0.02515 | $0.01200 | $0.02044 | $1,572,870 | $3,693,016 |
| 2019-07-03 | $0.01960 | $0.02593 | $0.01291 | $0.01541 | $915,789 | $2,784,373 |
| 2019-07-04 | $0.01400 | $0.01778 | $0.01247 | $0.01254 | $411,454 | $2,265,930 |
| 2019-07-05 | $0.01244 | $0.01327 | $0.01235 | $0.01291 | $372,534 | $2,332,584 |
| 2019-07-06 | $0.01290 | $0.01783 | $0.01289 | $0.01362 | $413,992 | $2,460,955 |
| 2019-07-07 | $0.01328 | $0.01759 | $0.01177 | $0.01281 | $294,332 | $2,315,291 |
| 2019-07-08 | $0.01248 | $0.02622 | $0.01227 | $0.01337 | $838,639 | $2,416,595 |
| 2019-07-09 | $0.01694 | $0.01877 | $0.01232 | $0.01337 | $796,931 | $2,415,927 |
| 2019-07-10 | $0.01320 | $0.01810 | $0.01177 | $0.01447 | $1,058,853 | $2,614,166 |
| 2019-07-11 | $0.01236 | $0.01614 | $0.01074 | $0.01466 | $1,468,624 | $2,648,498 |
| 2019-07-12 | $0.01388 | $0.01632 | $0.01095 | $0.01456 | $1,466,630 | $2,630,803 |
| 2019-07-13 | $0.01539 | $0.01615 | $0.01089 | $0.01285 | $1,135,050 | $2,322,083 |
| 2019-07-14 | $0.01174 | $0.01421 | $0.01083 | $0.01152 | $1,156,945 | $2,081,511 |
| 2019-07-15 | $0.01144 | $0.01295 | $0.006294 | $0.007962 | $827,230 | $1,438,613 |
| 2019-07-16 | $0.007939 | $0.01135 | $0.006196 | $0.006386 | $691,967 | $1,153,899 |
| 2019-07-17 | $0.006597 | $0.009597 | $0.005913 | $0.008060 | $1,108,385 | $1,456,291 |
| 2019-07-18 | $0.006762 | $0.009597 | $0.006289 | $0.007100 | $764,708 | $1,282,970 |
| 2019-07-19 | $0.007100 | $0.01069 | $0.006647 | $0.009307 | $799,851 | $1,681,687 |
| 2019-07-20 | $0.008984 | $0.01092 | $0.006680 | $0.006952 | $558,769 | $1,256,230 |
| 2019-07-21 | $0.006952 | $0.01094 | $0.006653 | $0.009301 | $701,176 | $1,680,642 |
| 2019-07-22 | $0.009621 | $0.01060 | $0.006679 | $0.007986 | $672,910 | $1,442,952 |
| 2019-07-23 | $0.008036 | $0.01080 | $0.006831 | $0.009399 | $821,287 | $1,698,234 |
| 2019-07-24 | $0.009399 | $0.01294 | $0.006871 | $0.007730 | $824,637 | $1,396,733 |
| 2019-07-25 | $0.008811 | $0.01310 | $0.007558 | $0.008037 | $728,894 | $1,452,215 |
| 2019-07-26 | $0.008008 | $0.008925 | $0.007792 | $0.008306 | $612,358 | $1,500,840 |
| 2019-07-27 | $0.008306 | $0.01159 | $0.007547 | $0.007784 | $552,628 | $1,406,446 |
| 2019-07-28 | $0.007784 | $0.01294 | $0.007655 | $0.01042 | $340,295 | $1,882,648 |
| 2019-07-29 | $0.008452 | $0.01315 | $0.007951 | $0.008554 | $532,209 | $1,545,666 |
| 2019-07-30 | $0.008944 | $0.01200 | $0.008304 | $0.01027 | $407,946 | $1,855,804 |
| 2019-07-31 | $0.01014 | $0.01287 | $0.008024 | $0.008482 | $388,055 | $1,532,576 |