PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008439 | $0.01302 | $0.007973 | $0.01207 | $578,062 | $2,180,294 |
| 2019-08-02 | $0.01115 | $0.01289 | $0.008264 | $0.009552 | $538,167 | $1,726,018 |
| 2019-08-03 | $0.009193 | $0.01079 | $0.008467 | $0.009119 | $434,848 | $1,647,782 |
| 2019-08-04 | $0.009216 | $0.009973 | $0.008958 | $0.009394 | $323,874 | $1,697,395 |
| 2019-08-05 | $0.009599 | $0.01010 | $0.009149 | $0.009684 | $583,611 | $1,749,748 |
| 2019-08-06 | $0.009885 | $0.01005 | $0.009166 | $0.009448 | $532,488 | $1,707,088 |
| 2019-08-07 | $0.009529 | $0.009811 | $0.009125 | $0.009639 | $610,976 | $1,741,704 |
| 2019-08-08 | $0.009639 | $0.009709 | $0.008867 | $0.009050 | $487,852 | $1,635,186 |
| 2019-08-09 | $0.009109 | $0.009485 | $0.007768 | $0.007852 | $551,914 | $1,418,753 |
| 2019-08-10 | $0.007852 | $0.009134 | $0.007598 | $0.007799 | $410,097 | $1,409,150 |
| 2019-08-11 | $0.007926 | $0.008763 | $0.007691 | $0.008373 | $494,725 | $1,512,936 |
| 2019-08-12 | $0.008076 | $0.008898 | $0.007857 | $0.008046 | $445,960 | $1,453,871 |
| 2019-08-13 | $0.008074 | $0.008720 | $0.007679 | $0.007918 | $332,265 | $1,430,786 |
| 2019-08-14 | $0.007854 | $0.008680 | $0.006952 | $0.007500 | $394,730 | $1,355,234 |
| 2019-08-15 | $0.007500 | $0.007785 | $0.005409 | $0.006444 | $510,646 | $1,164,319 |
| 2019-08-16 | $0.006106 | $0.007065 | $0.005522 | $0.006198 | $336,917 | $1,119,825 |
| 2019-08-17 | $0.006196 | $0.006821 | $0.004638 | $0.005234 | $191,158 | $945,717 |
| 2019-08-18 | $0.005913 | $0.007809 | $0.004863 | $0.006031 | $255,267 | $1,089,655 |
| 2019-08-19 | $0.005724 | $0.007270 | $0.004984 | $0.006199 | $278,419 | $1,120,171 |
| 2019-08-20 | $0.006199 | $0.006545 | $0.004921 | $0.004949 | $196,418 | $894,299 |
| 2019-08-21 | $0.005087 | $0.005674 | $0.004578 | $0.004764 | $272,252 | $860,853 |
| 2019-08-22 | $0.005267 | $0.005354 | $0.004605 | $0.005037 | $284,205 | $910,149 |
| 2019-08-23 | $0.005037 | $0.005341 | $0.004845 | $0.005237 | $247,266 | $946,201 |
| 2019-08-24 | $0.005215 | $0.007699 | $0.004936 | $0.006443 | $246,014 | $1,164,174 |
| 2019-08-25 | $0.006443 | $0.007568 | $0.004799 | $0.005759 | $196,834 | $1,040,625 |
| 2019-08-26 | $0.005701 | $0.007526 | $0.004901 | $0.005889 | $221,647 | $1,064,076 |
| 2019-08-27 | $0.005383 | $0.007413 | $0.004956 | $0.006953 | $183,718 | $1,256,349 |
| 2019-08-28 | $0.006401 | $0.007388 | $0.005018 | $0.006313 | $263,074 | $1,140,621 |
| 2019-08-29 | $0.005583 | $0.006795 | $0.004811 | $0.005510 | $241,127 | $995,542 |
| 2019-08-30 | $0.005510 | $0.006802 | $0.005362 | $0.005630 | $198,284 | $1,017,290 |
| 2019-08-31 | $0.005773 | $0.006901 | $0.005643 | $0.006629 | $173,559 | $1,197,762 |