PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002594 | $0.002868 | $0.002243 | $0.002628 | $3,424,717 | $2,600,178 |
| 2020-06-02 | $0.002604 | $0.002770 | $0.002390 | $0.002583 | $1,927,306 | $2,555,119 |
| 2020-06-03 | $0.002583 | $0.002882 | $0.002486 | $0.002873 | $1,983,992 | $2,842,100 |
| 2020-06-04 | $0.002849 | $0.002878 | $0.002063 | $0.002275 | $6,754,572 | $2,250,369 |
| 2020-06-05 | $0.002275 | $0.002405 | $0.002227 | $0.002354 | $1,722,368 | $2,328,776 |
| 2020-06-06 | $0.002354 | $0.002660 | $0.002345 | $0.002585 | $2,965,003 | $2,557,021 |
| 2020-06-07 | $0.002585 | $0.002638 | $0.002284 | $0.002350 | $2,101,974 | $2,324,739 |
| 2020-06-08 | $0.002350 | $0.002446 | $0.002309 | $0.002397 | $864,607 | $2,371,652 |
| 2020-06-09 | $0.002410 | $0.002494 | $0.002292 | $0.002398 | $1,283,444 | $2,372,622 |
| 2020-06-10 | $0.002394 | $0.002429 | $0.002326 | $0.002360 | $571,411 | $2,334,672 |
| 2020-06-11 | $0.002360 | $0.002369 | $0.001706 | $0.001795 | $1,439,456 | $1,775,416 |
| 2020-06-12 | $0.001799 | $0.002120 | $0.001739 | $0.002107 | $890,209 | $2,084,039 |
| 2020-06-13 | $0.002123 | $0.002242 | $0.001890 | $0.002015 | $1,155,686 | $1,993,643 |
| 2020-06-14 | $0.002015 | $0.002059 | $0.001952 | $0.002007 | $362,939 | $1,985,689 |
| 2020-06-15 | $0.002007 | $0.002027 | $0.001794 | $0.001909 | $491,109 | $1,888,612 |
| 2020-06-16 | $0.001895 | $0.002015 | $0.001872 | $0.001973 | $692,430 | $1,951,618 |
| 2020-06-17 | $0.001973 | $0.002204 | $0.001963 | $0.002110 | $749,796 | $2,087,620 |
| 2020-06-18 | $0.002098 | $0.002197 | $0.001953 | $0.001956 | $575,905 | $1,935,165 |
| 2020-06-19 | $0.001965 | $0.002046 | $0.001897 | $0.001971 | $344,111 | $1,949,930 |
| 2020-06-20 | $0.001971 | $0.001983 | $0.001915 | $0.001983 | $151,860 | $1,961,357 |
| 2020-06-21 | $0.001988 | $0.002037 | $0.001903 | $0.001950 | $335,543 | $1,928,859 |
| 2020-06-22 | $0.001949 | $0.002011 | $0.001912 | $0.001995 | $283,962 | $1,973,555 |
| 2020-06-23 | $0.001997 | $0.001999 | $0.001906 | $0.001957 | $234,512 | $1,936,003 |
| 2020-06-24 | $0.001950 | $0.002007 | $0.001916 | $0.001944 | $296,667 | $1,923,164 |
| 2020-06-25 | $0.001944 | $0.001967 | $0.001670 | $0.001922 | $557,351 | $1,901,302 |
| 2020-06-26 | $0.001924 | $0.001933 | $0.001809 | $0.001812 | $392,443 | $1,792,373 |
| 2020-06-27 | $0.001814 | $0.002061 | $0.001794 | $0.001990 | $1,031,783 | $1,968,241 |
| 2020-06-28 | $0.001990 | $0.002118 | $0.001826 | $0.001884 | $1,362,770 | $1,864,018 |
| 2020-06-29 | $0.001886 | $0.001924 | $0.001843 | $0.001876 | $389,697 | $1,855,576 |
| 2020-06-30 | $0.001876 | $0.001886 | $0.001746 | $0.001863 | $552,001 | $1,842,642 |