PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03622 | $0.04166 | $0.03560 | $0.04149 | $1,275,041 | $0 |
| 2019-01-02 | $0.04171 | $0.05906 | $0.02986 | $0.03969 | $1,327,923 | $0 |
| 2019-01-03 | $0.03967 | $0.04426 | $0.03357 | $0.03745 | $1,470,816 | $0 |
| 2019-01-04 | $0.03745 | $0.05058 | $0.03715 | $0.04983 | $3,422,435 | $0 |
| 2019-01-05 | $0.04967 | $0.05186 | $0.02618 | $0.03800 | $4,071,063 | $0 |
| 2019-01-06 | $0.03795 | $0.04391 | $0.02886 | $0.03733 | $4,241,130 | $0 |
| 2019-01-07 | $0.03745 | $0.04190 | $0.02665 | $0.03788 | $5,060,365 | $0 |
| 2019-01-08 | $0.03756 | $0.03822 | $0.02419 | $0.03124 | $1,187,539 | $0 |
| 2019-01-09 | $0.03664 | $0.03685 | $0.02982 | $0.03348 | $1,636,076 | $0 |
| 2019-01-10 | $0.03275 | $0.03408 | $0.02702 | $0.02869 | $1,597,010 | $0 |
| 2019-01-11 | $0.02828 | $0.03552 | $0.02797 | $0.03514 | $2,090,623 | $0 |
| 2019-01-12 | $0.03487 | $0.03595 | $0.02907 | $0.03133 | $1,967,840 | $0 |
| 2019-01-13 | $0.03712 | $0.03925 | $0.03239 | $0.03323 | $2,282,516 | $0 |
| 2019-01-14 | $0.03332 | $0.03910 | $0.03232 | $0.03797 | $2,263,967 | $0 |
| 2019-01-15 | $0.03808 | $0.03888 | $0.02782 | $0.03329 | $2,537,443 | $0 |
| 2019-01-16 | $0.03319 | $0.03401 | $0.02912 | $0.03102 | $2,049,781 | $0 |
| 2019-01-17 | $0.03050 | $0.03222 | $0.02754 | $0.03124 | $2,103,998 | $0 |
| 2019-01-18 | $0.03119 | $0.03262 | $0.02688 | $0.02814 | $1,832,419 | $0 |
| 2019-01-19 | $0.02827 | $0.03294 | $0.02672 | $0.02995 | $9,061,623 | $0 |
| 2019-01-20 | $0.02950 | $0.03186 | $0.02750 | $0.02976 | $2,488,853 | $0 |
| 2019-01-21 | $0.02951 | $0.03110 | $0.02709 | $0.02785 | $1,630,003 | $0 |
| 2019-01-22 | $0.02742 | $0.03061 | $0.02134 | $0.02138 | $957,055 | $0 |
| 2019-01-23 | $0.02138 | $0.03631 | $0.02138 | $0.02936 | $1,734,779 | $0 |
| 2019-01-24 | $0.03009 | $0.03153 | $0.02557 | $0.02719 | $1,565,618 | $0 |
| 2019-01-25 | $0.02722 | $0.02971 | $0.02574 | $0.02916 | $1,359,799 | $0 |
| 2019-01-26 | $0.02911 | $0.03092 | $0.02644 | $0.02746 | $1,702,916 | $0 |
| 2019-01-27 | $0.02827 | $0.02956 | $0.02684 | $0.02715 | $1,903,548 | $0 |
| 2019-01-28 | $0.02701 | $0.02879 | $0.02467 | $0.02641 | $1,235,063 | $0 |
| 2019-01-29 | $0.02638 | $0.02647 | $0.02451 | $0.02484 | $1,178,606 | $0 |
| 2019-01-30 | $0.02491 | $0.02678 | $0.02480 | $0.02615 | $1,361,827 | $0 |
| 2019-01-31 | $0.02639 | $0.02697 | $0.02369 | $0.02480 | $2,119,645 | $0 |