PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1069 | $0.1133 | $0.09658 | $0.1080 | $2,416,640 | $0 |
| 2018-11-02 | $0.1080 | $0.1098 | $0.1038 | $0.1084 | $1,897,710 | $0 |
| 2018-11-03 | $0.1077 | $0.1092 | $0.1015 | $0.1047 | $2,226,770 | $0 |
| 2018-11-04 | $0.1058 | $0.1137 | $0.1045 | $0.1137 | $2,042,730 | $0 |
| 2018-11-05 | $0.1142 | $0.1142 | $0.1051 | $0.1108 | $2,080,040 | $0 |
| 2018-11-06 | $0.1106 | $0.1160 | $0.1088 | $0.1157 | $2,095,830 | $0 |
| 2018-11-07 | $0.1150 | $0.1178 | $0.1134 | $0.1148 | $2,533,010 | $0 |
| 2018-11-08 | $0.1144 | $0.1153 | $0.08270 | $0.09607 | $2,272,350 | $0 |
| 2018-11-09 | $0.09536 | $0.1022 | $0.08685 | $0.09086 | $1,837,290 | $0 |
| 2018-11-10 | $0.09021 | $0.1012 | $0.08978 | $0.09976 | $2,125,030 | $0 |
| 2018-11-11 | $0.09940 | $0.09955 | $0.08928 | $0.09881 | $2,550,590 | $0 |
| 2018-11-12 | $0.09831 | $0.09983 | $0.09086 | $0.09460 | $3,542,560 | $0 |
| 2018-11-13 | $0.09436 | $0.09887 | $0.08646 | $0.09526 | $2,508,260 | $0 |
| 2018-11-14 | $0.09490 | $0.09580 | $0.07779 | $0.08262 | $3,072,210 | $0 |
| 2018-11-15 | $0.08380 | $0.08498 | $0.06152 | $0.06699 | $1,655,090 | $0 |
| 2018-11-16 | $0.06709 | $0.08364 | $0.06503 | $0.07717 | $1,313,990 | $0 |
| 2018-11-17 | $0.07741 | $0.08198 | $0.06979 | $0.07999 | $1,450,090 | $0 |
| 2018-11-18 | $0.08011 | $0.08306 | $0.06972 | $0.07284 | $1,727,380 | $0 |
| 2018-11-19 | $0.07310 | $0.07441 | $0.05741 | $0.05839 | $2,000,050 | $0 |
| 2018-11-20 | $0.05803 | $0.05908 | $0.02742 | $0.03074 | $599,513 | $0 |
| 2018-11-21 | $0.03105 | $0.04730 | $0.02703 | $0.04454 | $889,735 | $0 |
| 2018-11-22 | $0.04466 | $0.04834 | $0.04190 | $0.04608 | $940,812 | $0 |
| 2018-11-23 | $0.04575 | $0.05813 | $0.04072 | $0.04751 | $1,142,610 | $0 |
| 2018-11-24 | $0.04771 | $0.04915 | $0.03199 | $0.03318 | $863,673 | $0 |
| 2018-11-25 | $0.03303 | $0.04778 | $0.02627 | $0.04478 | $988,036 | $0 |
| 2018-11-26 | $0.04498 | $0.04572 | $0.03766 | $0.03877 | $672,203 | $0 |
| 2018-11-27 | $0.03909 | $0.04103 | $0.03729 | $0.04040 | $1,581,760 | $0 |
| 2018-11-28 | $0.04041 | $0.04624 | $0.04040 | $0.04480 | $1,340,670 | $0 |
| 2018-11-29 | $0.04504 | $0.05257 | $0.04283 | $0.04495 | $1,555,170 | $0 |
| 2018-11-30 | $0.04511 | $0.04998 | $0.04335 | $0.04683 | $1,454,406 | $0 |