PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.005128 | $0.005617 | $0.004766 | $0.005142 | $655,854 | $5,086,672 |
| 2020-01-02 | $0.005112 | $0.005165 | $0.004233 | $0.004395 | $482,647 | $4,347,615 |
| 2020-01-03 | $0.004403 | $0.005156 | $0.004000 | $0.004450 | $812,471 | $4,402,347 |
| 2020-01-04 | $0.004147 | $0.005229 | $0.003933 | $0.004119 | $397,047 | $4,074,788 |
| 2020-01-05 | $0.004577 | $0.005058 | $0.003759 | $0.003941 | $447,268 | $3,898,509 |
| 2020-01-06 | $0.004154 | $0.005041 | $0.003674 | $0.003875 | $827,051 | $3,833,102 |
| 2020-01-07 | $0.003875 | $0.005177 | $0.003702 | $0.003892 | $693,657 | $3,850,558 |
| 2020-01-08 | $0.003892 | $0.004166 | $0.003516 | $0.003793 | $573,154 | $3,752,224 |
| 2020-01-09 | $0.003695 | $0.004027 | $0.003329 | $0.003588 | $484,882 | $3,549,097 |
| 2020-01-10 | $0.003441 | $0.003821 | $0.003327 | $0.003425 | $531,943 | $3,387,712 |
| 2020-01-11 | $0.003513 | $0.004321 | $0.003390 | $0.003983 | $875,539 | $3,939,699 |
| 2020-01-12 | $0.004075 | $0.004145 | $0.003499 | $0.003585 | $805,526 | $3,546,011 |
| 2020-01-13 | $0.003595 | $0.005694 | $0.003262 | $0.003722 | $357,923 | $3,682,159 |
| 2020-01-14 | $0.003880 | $0.005258 | $0.003207 | $0.003690 | $857,283 | $3,650,617 |
| 2020-01-15 | $0.003379 | $0.005117 | $0.003273 | $0.004773 | $1,101,380 | $4,722,061 |
| 2020-01-16 | $0.004670 | $0.005604 | $0.004533 | $0.004977 | $624,359 | $4,923,153 |
| 2020-01-17 | $0.004977 | $0.005759 | $0.003349 | $0.004915 | $832,218 | $4,861,863 |
| 2020-01-18 | $0.005056 | $0.006223 | $0.003330 | $0.004059 | $569,153 | $4,015,055 |
| 2020-01-19 | $0.004059 | $0.005827 | $0.003235 | $0.004128 | $686,155 | $4,083,363 |
| 2020-01-20 | $0.003448 | $0.005193 | $0.003286 | $0.003676 | $338,155 | $3,636,506 |
| 2020-01-21 | $0.003427 | $0.004934 | $0.002466 | $0.002596 | $144,424 | $2,568,218 |
| 2020-01-22 | $0.003228 | $0.003633 | $0.002423 | $0.002944 | $213,288 | $2,912,602 |
| 2020-01-23 | $0.002883 | $0.005549 | $0.002863 | $0.003188 | $828,365 | $3,153,561 |
| 2020-01-24 | $0.003196 | $0.005622 | $0.002610 | $0.003456 | $349,879 | $3,418,608 |
| 2020-01-25 | $0.003233 | $0.004017 | $0.002999 | $0.003208 | $173,194 | $3,173,286 |
| 2020-01-26 | $0.003169 | $0.004678 | $0.003010 | $0.003617 | $246,123 | $3,577,977 |
| 2020-01-27 | $0.003268 | $0.004980 | $0.003159 | $0.003416 | $358,676 | $3,379,363 |
| 2020-01-28 | $0.003430 | $0.004751 | $0.003195 | $0.003730 | $384,525 | $3,690,268 |
| 2020-01-29 | $0.003268 | $0.005111 | $0.003256 | $0.003395 | $346,394 | $3,358,158 |
| 2020-01-30 | $0.003345 | $0.004315 | $0.003220 | $0.003845 | $478,983 | $3,803,564 |
| 2020-01-31 | $0.003886 | $0.004296 | $0.003293 | $0.003488 | $402,015 | $3,450,692 |