PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001122 | $0.001159 | $0.0008640 | $0.0009265 | $1,026,681 | $916,529 |
| 2020-05-02 | $0.001010 | $0.001375 | $0.0008920 | $0.001254 | $10,294,854 | $1,240,864 |
| 2020-05-03 | $0.001253 | $0.001340 | $0.0008641 | $0.0009784 | $4,691,409 | $967,837 |
| 2020-05-04 | $0.0009897 | $0.001033 | $0.0008697 | $0.0009686 | $1,143,948 | $958,139 |
| 2020-05-05 | $0.0009686 | $0.0009823 | $0.0009043 | $0.0009460 | $922,183 | $935,770 |
| 2020-05-06 | $0.0009419 | $0.0009671 | $0.0009088 | $0.0009272 | $581,090 | $917,204 |
| 2020-05-07 | $0.0009272 | $0.001139 | $0.0008798 | $0.001018 | $2,022,383 | $1,007,205 |
| 2020-05-08 | $0.001018 | $0.001328 | $0.0009975 | $0.001155 | $982,555 | $1,142,746 |
| 2020-05-09 | $0.001087 | $0.001498 | $0.001061 | $0.001321 | $447,194 | $1,306,410 |
| 2020-05-10 | $0.001182 | $0.001517 | $0.0009906 | $0.001052 | $864,455 | $1,040,885 |
| 2020-05-11 | $0.001225 | $0.001510 | $0.0009962 | $0.001125 | $418,400 | $1,113,341 |
| 2020-05-12 | $0.001132 | $0.001612 | $0.001020 | $0.001087 | $461,288 | $1,075,027 |
| 2020-05-13 | $0.001051 | $0.001143 | $0.001002 | $0.001124 | $1,436,693 | $1,112,247 |
| 2020-05-14 | $0.001137 | $0.001524 | $0.001005 | $0.001046 | $5,825,403 | $1,034,832 |
| 2020-05-15 | $0.001031 | $0.001236 | $0.001031 | $0.001155 | $1,017,846 | $1,142,395 |
| 2020-05-16 | $0.001127 | $0.001274 | $0.001117 | $0.001213 | $574,106 | $1,199,831 |
| 2020-05-17 | $0.001215 | $0.001340 | $0.001154 | $0.001235 | $1,396,073 | $1,221,375 |
| 2020-05-18 | $0.001269 | $0.001491 | $0.001187 | $0.001334 | $568,226 | $1,319,747 |
| 2020-05-19 | $0.001280 | $0.001622 | $0.001234 | $0.001353 | $662,206 | $1,338,467 |
| 2020-05-20 | $0.001380 | $0.001513 | $0.001271 | $0.001335 | $977,779 | $1,320,783 |
| 2020-05-21 | $0.001350 | $0.002648 | $0.001232 | $0.002453 | $10,750,521 | $2,426,839 |
| 2020-05-22 | $0.002461 | $0.002461 | $0.001504 | $0.001714 | $11,108,313 | $1,695,700 |
| 2020-05-23 | $0.001740 | $0.001996 | $0.001674 | $0.001685 | $4,303,871 | $1,667,126 |
| 2020-05-24 | $0.001679 | $0.001751 | $0.001476 | $0.001621 | $1,632,482 | $1,603,233 |
| 2020-05-25 | $0.001632 | $0.001831 | $0.001550 | $0.001711 | $1,156,519 | $1,692,319 |
| 2020-05-26 | $0.001705 | $0.001882 | $0.001656 | $0.001860 | $1,335,207 | $1,839,659 |
| 2020-05-27 | $0.001860 | $0.003123 | $0.001753 | $0.002787 | $9,182,122 | $2,756,690 |
| 2020-05-28 | $0.002771 | $0.003418 | $0.002429 | $0.002474 | $9,923,631 | $2,447,581 |
| 2020-05-29 | $0.002489 | $0.002787 | $0.002201 | $0.002419 | $3,466,121 | $2,392,906 |
| 2020-05-30 | $0.002372 | $0.002958 | $0.002327 | $0.002622 | $3,640,198 | $2,593,841 |
| 2020-05-31 | $0.002622 | $0.002848 | $0.002564 | $0.002601 | $1,741,174 | $2,573,419 |