PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004856 | $0.005852 | $0.004842 | $0.005164 | $1,398,202 | $5,086,523 |
| 2019-10-02 | $0.005164 | $0.005637 | $0.004854 | $0.005032 | $1,245,316 | $4,956,388 |
| 2019-10-03 | $0.005044 | $0.005328 | $0.004838 | $0.004982 | $851,648 | $4,907,211 |
| 2019-10-04 | $0.005029 | $0.005209 | $0.004413 | $0.004458 | $932,708 | $4,398,754 |
| 2019-10-05 | $0.004458 | $0.004926 | $0.004428 | $0.004773 | $1,019,534 | $4,709,844 |
| 2019-10-06 | $0.004767 | $0.004906 | $0.004542 | $0.004578 | $693,232 | $4,516,986 |
| 2019-10-07 | $0.004733 | $0.004904 | $0.004527 | $0.004662 | $1,176,239 | $4,600,128 |
| 2019-10-08 | $0.004710 | $0.005000 | $0.004576 | $0.004679 | $3,356,959 | $4,616,815 |
| 2019-10-09 | $0.004679 | $0.005101 | $0.004632 | $0.005076 | $1,097,649 | $5,009,137 |
| 2019-10-10 | $0.004914 | $0.005118 | $0.004666 | $0.004793 | $1,037,881 | $4,728,989 |
| 2019-10-11 | $0.004903 | $0.004985 | $0.004274 | $0.004367 | $1,006,015 | $4,308,766 |
| 2019-10-12 | $0.004394 | $0.004588 | $0.004210 | $0.004339 | $913,878 | $4,281,734 |
| 2019-10-13 | $0.004401 | $0.004661 | $0.004313 | $0.004419 | $818,567 | $4,359,936 |
| 2019-10-14 | $0.004419 | $0.004595 | $0.004352 | $0.004400 | $1,986,723 | $4,343,022 |
| 2019-10-15 | $0.004403 | $0.004533 | $0.004077 | $0.004253 | $1,150,493 | $4,197,550 |
| 2019-10-16 | $0.004253 | $0.004313 | $0.003907 | $0.004123 | $970,887 | $4,068,940 |
| 2019-10-17 | $0.004121 | $0.004233 | $0.003898 | $0.004087 | $766,904 | $4,034,211 |
| 2019-10-18 | $0.003999 | $0.004257 | $0.003851 | $0.004135 | $862,256 | $4,083,530 |
| 2019-10-19 | $0.004135 | $0.004273 | $0.003909 | $0.004161 | $654,996 | $4,108,751 |
| 2019-10-20 | $0.004134 | $0.004210 | $0.003862 | $0.003955 | $815,417 | $3,905,791 |
| 2019-10-21 | $0.003955 | $0.005583 | $0.003891 | $0.004376 | $5,546,860 | $4,321,439 |
| 2019-10-22 | $0.003956 | $0.01080 | $0.003750 | $0.003794 | $976,609 | $3,745,954 |
| 2019-10-23 | $0.004206 | $0.004257 | $0.003328 | $0.003423 | $970,907 | $3,380,111 |
| 2019-10-24 | $0.003499 | $0.003536 | $0.003178 | $0.003300 | $482,487 | $3,258,678 |
| 2019-10-25 | $0.003300 | $0.003741 | $0.003222 | $0.003540 | $654,778 | $3,495,540 |
| 2019-10-26 | $0.003619 | $0.003857 | $0.003208 | $0.003433 | $929,559 | $3,390,636 |
| 2019-10-27 | $0.003433 | $0.003677 | $0.003341 | $0.003516 | $2,715,435 | $3,471,727 |
| 2019-10-28 | $0.003504 | $0.003648 | $0.003462 | $0.003589 | $10,979,080 | $3,543,952 |
| 2019-10-29 | $0.003589 | $0.003738 | $0.003507 | $0.003674 | $1,023,237 | $3,627,839 |
| 2019-10-30 | $0.003673 | $0.003698 | $0.003460 | $0.003471 | $1,238,101 | $3,427,762 |
| 2019-10-31 | $0.003456 | $0.003695 | $0.003446 | $0.003585 | $16,610,691 | $3,540,454 |