PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1430 | $0.1510 | $0.1417 | $0.1481 | $7,005,650 | $0 |
| 2018-10-02 | $0.1477 | $0.1498 | $0.1334 | $0.1396 | $5,146,130 | $0 |
| 2018-10-03 | $0.1393 | $0.1480 | $0.1311 | $0.1327 | $3,648,970 | $0 |
| 2018-10-04 | $0.1330 | $0.1525 | $0.1282 | $0.1343 | $4,152,730 | $0 |
| 2018-10-05 | $0.1336 | $0.1481 | $0.1336 | $0.1375 | $3,853,150 | $0 |
| 2018-10-06 | $0.1370 | $0.1489 | $0.1361 | $0.1438 | $3,736,010 | $0 |
| 2018-10-07 | $0.1435 | $0.1442 | $0.1341 | $0.1394 | $3,534,730 | $0 |
| 2018-10-08 | $0.1401 | $0.1489 | $0.1370 | $0.1455 | $4,690,100 | $0 |
| 2018-10-09 | $0.1458 | $0.1475 | $0.1414 | $0.1414 | $5,346,240 | $0 |
| 2018-10-10 | $0.1411 | $0.1555 | $0.1388 | $0.1516 | $9,077,450 | $0 |
| 2018-10-11 | $0.1516 | $0.1535 | $0.1270 | $0.1272 | $4,088,120 | $0 |
| 2018-10-12 | $0.1280 | $0.1380 | $0.1264 | $0.1330 | $3,964,740 | $0 |
| 2018-10-13 | $0.1328 | $0.1394 | $0.1292 | $0.1382 | $2,934,120 | $0 |
| 2018-10-14 | $0.1389 | $0.1422 | $0.1312 | $0.1407 | $3,064,750 | $0 |
| 2018-10-15 | $0.1407 | $0.1559 | $0.1393 | $0.1512 | $3,480,630 | $0 |
| 2018-10-16 | $0.1512 | $0.1554 | $0.1384 | $0.1458 | $2,451,240 | $0 |
| 2018-10-17 | $0.1461 | $0.1537 | $0.1380 | $0.1425 | $2,190,510 | $0 |
| 2018-10-18 | $0.1422 | $0.1436 | $0.1352 | $0.1356 | $1,111,570 | $0 |
| 2018-10-19 | $0.1363 | $0.1397 | $0.1294 | $0.1360 | $1,908,560 | $0 |
| 2018-10-20 | $0.1366 | $0.1370 | $0.1296 | $0.1320 | $2,114,580 | $0 |
| 2018-10-21 | $0.1325 | $0.1377 | $0.1306 | $0.1355 | $2,050,690 | $0 |
| 2018-10-22 | $0.1363 | $0.1383 | $0.1311 | $0.1329 | $1,579,110 | $0 |
| 2018-10-23 | $0.1328 | $0.1360 | $0.1285 | $0.1312 | $1,900,240 | $0 |
| 2018-10-24 | $0.1302 | $0.1357 | $0.1293 | $0.1318 | $1,595,190 | $0 |
| 2018-10-25 | $0.1327 | $0.1347 | $0.1282 | $0.1321 | $1,468,700 | $0 |
| 2018-10-26 | $0.1309 | $0.1337 | $0.1252 | $0.1264 | $1,523,280 | $0 |
| 2018-10-27 | $0.1260 | $0.1313 | $0.1176 | $0.1216 | $2,117,390 | $0 |
| 2018-10-28 | $0.1211 | $0.1272 | $0.09356 | $0.1119 | $2,049,430 | $0 |
| 2018-10-29 | $0.1121 | $0.1249 | $0.1028 | $0.1131 | $1,635,200 | $0 |
| 2018-10-30 | $0.1131 | $0.1133 | $0.1005 | $0.1036 | $2,181,190 | $0 |
| 2018-10-31 | $0.1036 | $0.1077 | $0.1002 | $0.1075 | $2,961,410 | $0 |