PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003582 | $0.003649 | $0.003340 | $0.003500 | $371,344 | $3,461,953 |
| 2020-02-02 | $0.003464 | $0.003767 | $0.003334 | $0.003697 | $360,958 | $3,657,372 |
| 2020-02-03 | $0.003697 | $0.003840 | $0.003483 | $0.003722 | $270,755 | $3,682,263 |
| 2020-02-04 | $0.003665 | $0.003806 | $0.003455 | $0.003581 | $326,794 | $3,542,010 |
| 2020-02-05 | $0.003585 | $0.004083 | $0.003478 | $0.003872 | $417,784 | $3,830,437 |
| 2020-02-06 | $0.003872 | $0.004216 | $0.003742 | $0.003979 | $519,264 | $3,936,547 |
| 2020-02-07 | $0.004046 | $0.004281 | $0.003915 | $0.004063 | $852,550 | $4,019,290 |
| 2020-02-08 | $0.004075 | $0.004234 | $0.003357 | $0.003410 | $439,566 | $3,373,313 |
| 2020-02-09 | $0.003382 | $0.004368 | $0.003197 | $0.003636 | $400,563 | $3,597,256 |
| 2020-02-10 | $0.003636 | $0.004438 | $0.003577 | $0.003996 | $1,448,622 | $3,952,766 |
| 2020-02-11 | $0.004004 | $0.004510 | $0.003761 | $0.004233 | $1,089,383 | $4,187,760 |
| 2020-02-12 | $0.004248 | $0.004739 | $0.004086 | $0.004366 | $853,594 | $4,318,614 |
| 2020-02-13 | $0.004366 | $0.004866 | $0.004149 | $0.004689 | $1,128,714 | $4,638,247 |
| 2020-02-14 | $0.004666 | $0.004792 | $0.004387 | $0.004627 | $550,488 | $4,576,932 |
| 2020-02-15 | $0.004627 | $0.004900 | $0.004071 | $0.004312 | $1,009,312 | $4,265,271 |
| 2020-02-16 | $0.004317 | $0.005710 | $0.003593 | $0.003800 | $594,770 | $3,759,423 |
| 2020-02-17 | $0.004143 | $0.005726 | $0.003543 | $0.004585 | $783,003 | $4,535,616 |
| 2020-02-18 | $0.005499 | $0.006110 | $0.003956 | $0.004945 | $562,527 | $4,891,446 |
| 2020-02-19 | $0.004465 | $0.006055 | $0.004055 | $0.004080 | $419,079 | $4,036,139 |
| 2020-02-20 | $0.004887 | $0.006069 | $0.003886 | $0.005379 | $603,675 | $5,320,837 |
| 2020-02-21 | $0.004443 | $0.006336 | $0.003987 | $0.006220 | $444,620 | $6,152,812 |
| 2020-02-22 | $0.004435 | $0.006022 | $0.004022 | $0.004815 | $305,762 | $4,762,807 |
| 2020-02-23 | $0.004815 | $0.005898 | $0.004189 | $0.004860 | $429,351 | $4,807,276 |
| 2020-02-24 | $0.004508 | $0.005172 | $0.004252 | $0.004877 | $426,473 | $4,824,929 |
| 2020-02-25 | $0.004536 | $0.004955 | $0.003282 | $0.003848 | $316,969 | $3,806,694 |
| 2020-02-26 | $0.003856 | $0.004073 | $0.002931 | $0.003307 | $346,717 | $3,270,957 |
| 2020-02-27 | $0.003116 | $0.004088 | $0.002849 | $0.003084 | $282,143 | $3,050,787 |
| 2020-02-28 | $0.003495 | $0.003964 | $0.002971 | $0.003478 | $519,314 | $3,440,593 |
| 2020-02-29 | $0.003297 | $0.003850 | $0.002973 | $0.003050 | $209,716 | $3,016,932 |