PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001107 | $0.001121 | $0.001024 | $0.001070 | $523,195 | $1,058,745 |
| 2020-04-02 | $0.001071 | $0.001075 | $0.001028 | $0.001057 | $524,437 | $1,045,912 |
| 2020-04-03 | $0.001054 | $0.001139 | $0.001028 | $0.001064 | $461,171 | $1,052,442 |
| 2020-04-04 | $0.001064 | $0.001154 | $0.001025 | $0.001097 | $251,835 | $1,084,952 |
| 2020-04-05 | $0.001086 | $0.001164 | $0.001009 | $0.001025 | $188,506 | $1,014,344 |
| 2020-04-06 | $0.001016 | $0.001291 | $0.001008 | $0.001068 | $332,529 | $1,056,520 |
| 2020-04-07 | $0.001116 | $0.001287 | $0.001039 | $0.001150 | $534,521 | $1,137,748 |
| 2020-04-08 | $0.001069 | $0.001340 | $0.001066 | $0.001267 | $1,506,996 | $1,252,999 |
| 2020-04-09 | $0.001269 | $0.001357 | $0.0007534 | $0.0007767 | $4,457,730 | $768,303 |
| 2020-04-10 | $0.0008224 | $0.001935 | $0.0007767 | $0.0008355 | $967,675 | $826,533 |
| 2020-04-11 | $0.0008355 | $0.002949 | $0.0007940 | $0.002493 | $426,826 | $2,466,348 |
| 2020-04-12 | $0.002503 | $0.002701 | $0.0009556 | $0.001002 | $342,590 | $991,474 |
| 2020-04-13 | $0.001490 | $0.002532 | $0.0009728 | $0.001607 | $553,706 | $1,589,560 |
| 2020-04-14 | $0.002031 | $0.002234 | $0.0006679 | $0.0006834 | $523,621 | $676,048 |
| 2020-04-15 | $0.0006833 | $0.001662 | $0.0006347 | $0.0008837 | $265,116 | $874,190 |
| 2020-04-16 | $0.001654 | $0.003952 | $0.0005604 | $0.001446 | $336,265 | $1,430,512 |
| 2020-04-17 | $0.001765 | $0.002128 | $0.0007786 | $0.0008418 | $1,439,350 | $832,717 |
| 2020-04-18 | $0.0008418 | $0.001115 | $0.0007451 | $0.001073 | $933,619 | $1,061,685 |
| 2020-04-19 | $0.0009518 | $0.001119 | $0.0008011 | $0.0009189 | $4,981,647 | $908,971 |
| 2020-04-20 | $0.0009156 | $0.0009401 | $0.0007631 | $0.0008456 | $1,256,475 | $836,508 |
| 2020-04-21 | $0.0008939 | $0.001005 | $0.0007427 | $0.0009018 | $912,366 | $892,133 |
| 2020-04-22 | $0.0009044 | $0.0009714 | $0.0007599 | $0.0008410 | $1,850,509 | $831,986 |
| 2020-04-23 | $0.0008394 | $0.001071 | $0.0008101 | $0.0008795 | $651,047 | $869,996 |
| 2020-04-24 | $0.001014 | $0.001343 | $0.0008507 | $0.0009938 | $439,147 | $983,082 |
| 2020-04-25 | $0.0009544 | $0.001517 | $0.0009330 | $0.001144 | $249,790 | $1,131,334 |
| 2020-04-26 | $0.001189 | $0.001549 | $0.0009616 | $0.0009875 | $292,597 | $976,883 |
| 2020-04-27 | $0.001271 | $0.001579 | $0.0009685 | $0.001059 | $331,113 | $1,047,221 |
| 2020-04-28 | $0.001069 | $0.001643 | $0.0009974 | $0.001082 | $277,853 | $1,070,095 |
| 2020-04-29 | $0.001017 | $0.001761 | $0.0009961 | $0.001680 | $538,989 | $1,661,746 |
| 2020-04-30 | $0.001512 | $0.001792 | $0.0009620 | $0.001122 | $925,762 | $1,109,713 |