PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003259 | $0.003994 | $0.002938 | $0.003676 | $282,755 | $3,636,085 |
| 2020-03-02 | $0.004041 | $0.004145 | $0.003333 | $0.003631 | $714,880 | $3,591,532 |
| 2020-03-03 | $0.003627 | $0.004266 | $0.003256 | $0.004001 | $548,568 | $3,957,950 |
| 2020-03-04 | $0.003958 | $0.004837 | $0.003688 | $0.004167 | $1,606,453 | $4,122,510 |
| 2020-03-05 | $0.004226 | $0.009096 | $0.003968 | $0.006263 | $27,164,863 | $6,195,112 |
| 2020-03-06 | $0.006263 | $0.007556 | $0.005622 | $0.006460 | $4,359,134 | $6,390,360 |
| 2020-03-07 | $0.006586 | $0.008147 | $0.005395 | $0.006191 | $2,754,164 | $6,124,624 |
| 2020-03-08 | $0.006191 | $0.008313 | $0.004621 | $0.004847 | $1,782,173 | $4,794,871 |
| 2020-03-09 | $0.005105 | $0.008687 | $0.004339 | $0.005231 | $2,050,023 | $5,174,660 |
| 2020-03-10 | $0.005188 | $0.006745 | $0.004621 | $0.005515 | $2,477,231 | $5,455,618 |
| 2020-03-11 | $0.005489 | $0.008957 | $0.003553 | $0.003849 | $241,012 | $3,807,914 |
| 2020-03-12 | $0.003766 | $0.007293 | $0.001130 | $0.002078 | $234,170 | $2,055,766 |
| 2020-03-13 | $0.002083 | $0.002285 | $0.001405 | $0.001859 | $17,406,485 | $1,839,329 |
| 2020-03-14 | $0.001863 | $0.002314 | $0.001700 | $0.001875 | $20,151,687 | $1,855,029 |
| 2020-03-15 | $0.001875 | $0.001913 | $0.001616 | $0.001670 | $1,949,019 | $1,652,326 |
| 2020-03-16 | $0.001670 | $0.001748 | $0.001222 | $0.001290 | $1,834,832 | $1,275,865 |
| 2020-03-17 | $0.001290 | $0.001412 | $0.001234 | $0.001367 | $1,268,766 | $1,351,948 |
| 2020-03-18 | $0.001362 | $0.001377 | $0.001125 | $0.001178 | $994,164 | $1,165,742 |
| 2020-03-19 | $0.001178 | $0.001634 | $0.001144 | $0.001488 | $3,343,909 | $1,472,160 |
| 2020-03-20 | $0.001476 | $0.001727 | $0.001324 | $0.001362 | $2,948,845 | $1,347,416 |
| 2020-03-21 | $0.001362 | $0.001428 | $0.001226 | $0.001396 | $1,649,000 | $1,380,713 |
| 2020-03-22 | $0.001392 | $0.001534 | $0.001247 | $0.001311 | $1,861,913 | $1,296,928 |
| 2020-03-23 | $0.001311 | $0.001411 | $0.001199 | $0.001402 | $1,070,085 | $1,386,550 |
| 2020-03-24 | $0.001275 | $0.001482 | $0.001237 | $0.001397 | $923,377 | $1,381,787 |
| 2020-03-25 | $0.001301 | $0.001450 | $0.001199 | $0.001409 | $967,930 | $1,393,510 |
| 2020-03-26 | $0.001409 | $0.001447 | $0.001230 | $0.001272 | $432,728 | $1,258,566 |
| 2020-03-27 | $0.001286 | $0.001407 | $0.001230 | $0.001230 | $528,648 | $1,217,083 |
| 2020-03-28 | $0.001237 | $0.001283 | $0.001162 | $0.001193 | $396,834 | $1,180,361 |
| 2020-03-29 | $0.001174 | $0.001393 | $0.001118 | $0.001259 | $284,873 | $1,245,825 |
| 2020-03-30 | $0.001166 | $0.001291 | $0.001107 | $0.001139 | $417,747 | $1,126,329 |
| 2020-03-31 | $0.001137 | $0.001155 | $0.001091 | $0.001107 | $269,443 | $1,095,364 |