PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006038 | $0.006767 | $0.005734 | $0.005806 | $185,887 | $1,049,012 |
| 2019-09-02 | $0.005824 | $0.007024 | $0.005776 | $0.006417 | $228,786 | $1,159,465 |
| 2019-09-03 | $0.006631 | $0.007147 | $0.005975 | $0.006817 | $305,415 | $1,231,798 |
| 2019-09-04 | $0.006187 | $0.007094 | $0.005938 | $0.006018 | $236,553 | $1,087,302 |
| 2019-09-05 | $0.006018 | $0.006837 | $0.005804 | $0.005901 | $255,496 | $1,066,314 |
| 2019-09-06 | $0.005901 | $0.01493 | $0.005859 | $0.01085 | $159,359 | $1,959,777 |
| 2019-09-07 | $0.01216 | $0.01415 | $0.006795 | $0.009466 | $424,361 | $1,710,476 |
| 2019-09-08 | $0.009070 | $0.01012 | $0.007176 | $0.009027 | $535,862 | $1,631,094 |
| 2019-09-09 | $0.009027 | $0.009061 | $0.007254 | $0.007520 | $617,001 | $1,358,708 |
| 2019-09-10 | $0.007560 | $0.008944 | $0.006116 | $0.006559 | $343,049 | $1,185,100 |
| 2019-09-11 | $0.006559 | $0.008989 | $0.006050 | $0.006180 | $827,335 | $1,116,726 |
| 2019-09-12 | $0.006180 | $0.008909 | $0.006100 | $0.006808 | $333,466 | $1,230,203 |
| 2019-09-13 | $0.007291 | $0.009022 | $0.005997 | $0.006812 | $194,810 | $1,230,936 |
| 2019-09-14 | $0.007681 | $0.009341 | $0.006239 | $0.007489 | $400,593 | $1,353,119 |
| 2019-09-15 | $0.006685 | $0.009457 | $0.006414 | $0.008270 | $354,413 | $1,494,352 |
| 2019-09-16 | $0.008272 | $0.009698 | $0.006532 | $0.008398 | $478,799 | $8,182,468 |
| 2019-09-17 | $0.007524 | $0.008655 | $0.006729 | $0.007230 | $361,337 | $7,044,947 |
| 2019-09-18 | $0.007207 | $0.009398 | $0.004278 | $0.005616 | $262,653 | $5,472,283 |
| 2019-09-19 | $0.007208 | $0.009831 | $0.005128 | $0.007993 | $491,387 | $7,787,813 |
| 2019-09-20 | $0.007212 | $0.009759 | $0.005707 | $0.008454 | $388,450 | $8,318,641 |
| 2019-09-21 | $0.006838 | $0.008723 | $0.006648 | $0.008540 | $320,914 | $8,403,966 |
| 2019-09-22 | $0.008142 | $0.008514 | $0.004229 | $0.008363 | $329,295 | $8,229,879 |
| 2019-09-23 | $0.006278 | $0.008359 | $0.004187 | $0.006889 | $412,412 | $6,778,587 |
| 2019-09-24 | $0.006607 | $0.007974 | $0.004302 | $0.005399 | $19,068,392 | $5,312,390 |
| 2019-09-25 | $0.005375 | $0.006103 | $0.005053 | $0.005566 | $1,299,468 | $5,477,350 |
| 2019-09-26 | $0.005875 | $0.006066 | $0.004564 | $0.004819 | $788,554 | $4,741,698 |
| 2019-09-27 | $0.004770 | $0.005896 | $0.004580 | $0.005208 | $6,040,122 | $5,130,117 |
| 2019-09-28 | $0.005259 | $0.005498 | $0.005108 | $0.005284 | $26,837,759 | $5,204,771 |
| 2019-09-29 | $0.005280 | $0.005358 | $0.005083 | $0.005207 | $3,535,349 | $5,129,095 |
| 2019-09-30 | $0.005207 | $0.005386 | $0.004595 | $0.004923 | $1,415,677 | $4,849,049 |