PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04646 | $0.05207 | $0.04504 | $0.04553 | $2,908,578 | $0 |
| 2018-12-02 | $0.04562 | $0.04937 | $0.04429 | $0.04596 | $2,500,228 | $0 |
| 2018-12-03 | $0.04612 | $0.04635 | $0.03317 | $0.03461 | $1,456,470 | $0 |
| 2018-12-04 | $0.03482 | $0.03585 | $0.02837 | $0.02989 | $1,805,017 | $0 |
| 2018-12-05 | $0.03039 | $0.03163 | $0.02702 | $0.03018 | $1,172,729 | $0 |
| 2018-12-06 | $0.03002 | $0.03052 | $0.02434 | $0.02560 | $1,930,064 | $0 |
| 2018-12-07 | $0.02588 | $0.03248 | $0.01877 | $0.02438 | $1,846,438 | $0 |
| 2018-12-08 | $0.02429 | $0.03065 | $0.02282 | $0.02969 | $2,457,308 | $0 |
| 2018-12-09 | $0.02949 | $0.03780 | $0.02694 | $0.03434 | $3,464,667 | $0 |
| 2018-12-10 | $0.03410 | $0.03579 | $0.03163 | $0.03551 | $1,410,189 | $0 |
| 2018-12-11 | $0.03547 | $0.03594 | $0.01367 | $0.03007 | $1,116,169 | $0 |
| 2018-12-12 | $0.02965 | $0.04476 | $0.01412 | $0.02861 | $1,241,877 | $0 |
| 2018-12-13 | $0.02883 | $0.03193 | $0.02636 | $0.03142 | $1,464,063 | $0 |
| 2018-12-14 | $0.03136 | $0.03191 | $0.02851 | $0.03081 | $818,783 | $0 |
| 2018-12-15 | $0.03098 | $0.04076 | $0.03025 | $0.04052 | $1,178,994 | $0 |
| 2018-12-16 | $0.04051 | $0.04199 | $0.03658 | $0.03860 | $1,357,837 | $0 |
| 2018-12-17 | $0.03862 | $0.03892 | $0.02638 | $0.03357 | $2,124,696 | $0 |
| 2018-12-18 | $0.03356 | $0.03387 | $0.02905 | $0.03350 | $1,703,923 | $0 |
| 2018-12-19 | $0.03326 | $0.03650 | $0.03312 | $0.03335 | $1,196,723 | $0 |
| 2018-12-20 | $0.03309 | $0.05386 | $0.03302 | $0.04450 | $1,929,641 | $0 |
| 2018-12-21 | $0.04424 | $0.05348 | $0.03328 | $0.04052 | $1,786,943 | $0 |
| 2018-12-22 | $0.04042 | $0.04787 | $0.03796 | $0.04787 | $2,465,985 | $0 |
| 2018-12-23 | $0.04993 | $0.05526 | $0.04004 | $0.04347 | $2,499,074 | $0 |
| 2018-12-24 | $0.04376 | $0.04943 | $0.02575 | $0.03455 | $1,958,444 | $0 |
| 2018-12-25 | $0.03470 | $0.04006 | $0.02928 | $0.03009 | $1,817,167 | $0 |
| 2018-12-26 | $0.02999 | $0.03921 | $0.02835 | $0.03371 | $1,423,602 | $0 |
| 2018-12-27 | $0.03386 | $0.03523 | $0.02721 | $0.03097 | $1,241,220 | $0 |
| 2018-12-28 | $0.03134 | $0.04171 | $0.01458 | $0.04049 | $1,228,950 | $0 |
| 2018-12-29 | $0.04053 | $0.04279 | $0.03213 | $0.03717 | $1,707,617 | $0 |
| 2018-12-30 | $0.03706 | $0.04252 | $0.02214 | $0.03808 | $1,973,201 | $0 |
| 2018-12-31 | $0.03833 | $0.04182 | $0.03550 | $0.03574 | $1,479,175 | $0 |