PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1345 | $0.1487 | $0.1339 | $0.1430 | $2,953,730 | $0 |
| 2018-09-02 | $0.1435 | $0.1704 | $0.1405 | $0.1677 | $3,866,150 | $0 |
| 2018-09-03 | $0.1678 | $0.1874 | $0.1450 | $0.1729 | $2,280,400 | $0 |
| 2018-09-04 | $0.1740 | $0.1797 | $0.1600 | $0.1795 | $3,442,130 | $0 |
| 2018-09-05 | $0.1779 | $0.1864 | $0.1465 | $0.1465 | $3,775,400 | $0 |
| 2018-09-06 | $0.1481 | $0.1590 | $0.1375 | $0.1566 | $2,972,090 | $0 |
| 2018-09-07 | $0.1571 | $0.1617 | $0.1365 | $0.1398 | $2,481,230 | $0 |
| 2018-09-08 | $0.1398 | $0.1420 | $0.1222 | $0.1271 | $1,510,640 | $0 |
| 2018-09-09 | $0.1270 | $0.1403 | $0.1201 | $0.1325 | $2,544,570 | $0 |
| 2018-09-10 | $0.1318 | $0.1349 | $0.1283 | $0.1332 | $2,360,130 | $0 |
| 2018-09-11 | $0.1330 | $0.1565 | $0.1327 | $0.1460 | $2,355,280 | $0 |
| 2018-09-12 | $0.1472 | $0.2244 | $0.1347 | $0.1861 | $3,453,440 | $0 |
| 2018-09-13 | $0.1857 | $0.2417 | $0.1721 | $0.1823 | $2,896,450 | $0 |
| 2018-09-14 | $0.1816 | $0.2756 | $0.1694 | $0.2294 | $21,360,700 | $0 |
| 2018-09-15 | $0.2301 | $0.2425 | $0.2163 | $0.2202 | $15,215,700 | $0 |
| 2018-09-16 | $0.2228 | $0.2241 | $0.1956 | $0.2030 | $12,748,600 | $0 |
| 2018-09-17 | $0.2021 | $0.2060 | $0.1718 | $0.1718 | $7,388,980 | $0 |
| 2018-09-18 | $0.1724 | $0.1916 | $0.1658 | $0.1754 | $18,717,400 | $0 |
| 2018-09-19 | $0.1769 | $0.1769 | $0.1559 | $0.1624 | $7,301,970 | $0 |
| 2018-09-20 | $0.1629 | $0.1698 | $0.1495 | $0.1544 | $7,861,580 | $0 |
| 2018-09-21 | $0.1558 | $0.1686 | $0.1493 | $0.1588 | $11,784,700 | $0 |
| 2018-09-22 | $0.1591 | $0.1603 | $0.1495 | $0.1558 | $9,192,860 | $0 |
| 2018-09-23 | $0.1556 | $0.1629 | $0.1548 | $0.1600 | $8,048,890 | $0 |
| 2018-09-24 | $0.1603 | $0.1665 | $0.1518 | $0.1562 | $5,337,630 | $0 |
| 2018-09-25 | $0.1556 | $0.1591 | $0.1382 | $0.1493 | $5,051,080 | $0 |
| 2018-09-26 | $0.1496 | $0.1504 | $0.1424 | $0.1455 | $4,966,830 | $0 |
| 2018-09-27 | $0.1452 | $0.1758 | $0.1444 | $0.1752 | $26,698,400 | $0 |
| 2018-09-28 | $0.1752 | $0.1752 | $0.1539 | $0.1579 | $11,047,800 | $0 |
| 2018-09-29 | $0.1577 | $0.1578 | $0.1499 | $0.1502 | $5,670,200 | $0 |
| 2018-09-30 | $0.1449 | $0.1522 | $0.1405 | $0.1427 | $6,792,110 | $0 |