PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002259 | $0.002284 | $0.002099 | $0.002231 | $2,112,725 | $2,205,209 |
| 2019-12-02 | $0.002227 | $0.002287 | $0.002159 | $0.002287 | $49,623,294 | $2,260,682 |
| 2019-12-03 | $0.002287 | $0.002707 | $0.002233 | $0.002286 | $1,341,887 | $2,259,999 |
| 2019-12-04 | $0.002291 | $0.002324 | $0.002125 | $0.002238 | $7,569,007 | $2,212,990 |
| 2019-12-05 | $0.002238 | $0.002289 | $0.002162 | $0.002169 | $844,676 | $2,145,801 |
| 2019-12-06 | $0.002170 | $0.002352 | $0.002162 | $0.002269 | $2,151,063 | $2,243,969 |
| 2019-12-07 | $0.002271 | $0.002318 | $0.002214 | $0.002272 | $537,137 | $2,247,207 |
| 2019-12-08 | $0.002272 | $0.002612 | $0.002194 | $0.002536 | $13,800,350 | $2,508,769 |
| 2019-12-09 | $0.002528 | $0.002528 | $0.002234 | $0.002251 | $5,142,237 | $2,226,662 |
| 2019-12-10 | $0.002251 | $0.002252 | $0.002084 | $0.002128 | $727,395 | $2,105,159 |
| 2019-12-11 | $0.002158 | $0.002208 | $0.002108 | $0.002194 | $17,110,602 | $2,170,584 |
| 2019-12-12 | $0.002194 | $0.002200 | $0.002045 | $0.002105 | $451,568 | $2,082,072 |
| 2019-12-13 | $0.002105 | $0.002358 | $0.002030 | $0.002212 | $400,181 | $2,188,585 |
| 2019-12-14 | $0.002264 | $0.003621 | $0.002206 | $0.003503 | $3,063,544 | $3,465,160 |
| 2019-12-15 | $0.003503 | $0.003713 | $0.002586 | $0.002697 | $1,389,936 | $2,667,853 |
| 2019-12-16 | $0.002697 | $0.003381 | $0.002650 | $0.002923 | $612,581 | $2,891,485 |
| 2019-12-17 | $0.002923 | $0.003140 | $0.002595 | $0.002879 | $461,225 | $2,848,231 |
| 2019-12-18 | $0.002879 | $0.002946 | $0.002470 | $0.002686 | $832,934 | $2,657,096 |
| 2019-12-19 | $0.002686 | $0.003096 | $0.002686 | $0.002971 | $888,025 | $2,939,189 |
| 2019-12-20 | $0.002971 | $0.003101 | $0.002785 | $0.003086 | $1,057,245 | $3,053,195 |
| 2019-12-21 | $0.003084 | $0.004305 | $0.003084 | $0.004195 | $2,274,217 | $4,150,260 |
| 2019-12-22 | $0.004195 | $0.004276 | $0.003522 | $0.003551 | $1,594,519 | $3,512,324 |
| 2019-12-23 | $0.003542 | $0.004892 | $0.003372 | $0.004301 | $2,044,273 | $4,255,074 |
| 2019-12-24 | $0.004165 | $0.005887 | $0.004074 | $0.005839 | $3,337,882 | $5,776,473 |
| 2019-12-25 | $0.005881 | $0.007207 | $0.005380 | $0.006914 | $3,125,407 | $6,839,824 |
| 2019-12-26 | $0.006906 | $0.007760 | $0.005012 | $0.005563 | $3,464,059 | $5,503,261 |
| 2019-12-27 | $0.005476 | $0.006867 | $0.005233 | $0.005573 | $1,395,276 | $5,513,050 |
| 2019-12-28 | $0.005570 | $0.006841 | $0.005373 | $0.006295 | $718,257 | $6,227,180 |
| 2019-12-29 | $0.005423 | $0.006417 | $0.004757 | $0.004942 | $711,938 | $4,888,962 |
| 2019-12-30 | $0.004760 | $0.006333 | $0.004243 | $0.005276 | $1,504,215 | $5,218,746 |
| 2019-12-31 | $0.005268 | $0.005951 | $0.004694 | $0.005128 | $1,435,206 | $5,073,072 |