PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003584 | $0.003710 | $0.003530 | $0.003665 | $509,971 | $3,619,533 |
| 2019-11-02 | $0.003665 | $0.003789 | $0.003578 | $0.003664 | $749,004 | $3,618,863 |
| 2019-11-03 | $0.003626 | $0.004730 | $0.003577 | $0.003685 | $1,958,366 | $3,638,995 |
| 2019-11-04 | $0.003731 | $0.003990 | $0.003610 | $0.003709 | $19,466,086 | $3,667,162 |
| 2019-11-05 | $0.003709 | $0.003817 | $0.003628 | $0.003731 | $8,793,322 | $3,688,626 |
| 2019-11-06 | $0.003750 | $0.003788 | $0.003633 | $0.003746 | $773,301 | $3,703,402 |
| 2019-11-07 | $0.003718 | $0.003784 | $0.003500 | $0.003587 | $944,751 | $3,546,061 |
| 2019-11-08 | $0.003586 | $0.003629 | $0.003439 | $0.003472 | $887,413 | $3,432,238 |
| 2019-11-09 | $0.003472 | $0.003563 | $0.003444 | $0.003474 | $720,304 | $3,434,816 |
| 2019-11-10 | $0.003474 | $0.003704 | $0.003457 | $0.003639 | $352,328 | $3,597,715 |
| 2019-11-11 | $0.003681 | $0.003721 | $0.003350 | $0.003429 | $2,435,428 | $3,390,371 |
| 2019-11-12 | $0.003442 | $0.003716 | $0.003347 | $0.003653 | $282,939 | $3,611,917 |
| 2019-11-13 | $0.003621 | $0.003777 | $0.003358 | $0.003431 | $791,111 | $3,392,424 |
| 2019-11-14 | $0.003402 | $0.003459 | $0.002979 | $0.003106 | $650,960 | $3,071,061 |
| 2019-11-15 | $0.003106 | $0.003327 | $0.003023 | $0.003096 | $855,116 | $3,060,713 |
| 2019-11-16 | $0.003133 | $0.003257 | $0.002994 | $0.003105 | $665,305 | $3,069,264 |
| 2019-11-17 | $0.003105 | $0.003363 | $0.003039 | $0.003210 | $2,145,553 | $3,173,541 |
| 2019-11-18 | $0.003230 | $0.003230 | $0.002883 | $0.003074 | $837,019 | $3,038,874 |
| 2019-11-19 | $0.003092 | $0.003135 | $0.002711 | $0.002861 | $2,182,892 | $2,828,605 |
| 2019-11-20 | $0.002861 | $0.003216 | $0.002787 | $0.002978 | $3,614,592 | $2,944,006 |
| 2019-11-21 | $0.002998 | $0.003011 | $0.002744 | $0.002786 | $29,085,406 | $2,754,786 |
| 2019-11-22 | $0.002786 | $0.002868 | $0.002379 | $0.002632 | $980,501 | $2,601,962 |
| 2019-11-23 | $0.002505 | $0.002673 | $0.002242 | $0.002336 | $749,825 | $2,309,235 |
| 2019-11-24 | $0.002344 | $0.002413 | $0.002119 | $0.002131 | $621,503 | $2,106,642 |
| 2019-11-25 | $0.002131 | $0.002247 | $0.001826 | $0.002153 | $2,786,958 | $2,128,808 |
| 2019-11-26 | $0.002165 | $0.002213 | $0.002044 | $0.002122 | $986,840 | $2,097,673 |
| 2019-11-27 | $0.002184 | $0.002234 | $0.002022 | $0.002211 | $7,001,889 | $2,186,029 |
| 2019-11-28 | $0.002211 | $0.002391 | $0.002119 | $0.002127 | $473,043 | $2,102,644 |
| 2019-11-29 | $0.002142 | $0.002432 | $0.002133 | $0.002334 | $37,220,948 | $2,307,882 |
| 2019-11-30 | $0.002335 | $0.002344 | $0.002165 | $0.002215 | $418,259 | $2,190,174 |