PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01947 | $0.02049 | $0.01052 | $0.01928 | $1,775,546 | $0 |
| 2019-05-02 | $0.01919 | $0.03025 | $0.01463 | $0.02997 | $2,865,801 | $0 |
| 2019-05-03 | $0.02966 | $0.03178 | $0.01568 | $0.02087 | $2,524,934 | $0 |
| 2019-05-04 | $0.02087 | $0.02225 | $0.01635 | $0.01950 | $2,484,385 | $0 |
| 2019-05-05 | $0.01916 | $0.02228 | $0.01560 | $0.01949 | $1,971,765 | $0 |
| 2019-05-06 | $0.01936 | $0.03018 | $0.01681 | $0.01914 | $1,484,245 | $0 |
| 2019-05-07 | $0.01904 | $0.03350 | $0.01904 | $0.02887 | $1,886,198 | $0 |
| 2019-05-08 | $0.02882 | $0.02910 | $0.02170 | $0.02271 | $1,473,461 | $0 |
| 2019-05-09 | $0.02271 | $0.02571 | $0.02266 | $0.02540 | $2,079,172 | $0 |
| 2019-05-10 | $0.02539 | $0.02757 | $0.01631 | $0.02752 | $2,682,070 | $0 |
| 2019-05-11 | $0.02752 | $0.03062 | $0.02009 | $0.02072 | $2,433,250 | $0 |
| 2019-05-12 | $0.02071 | $0.03023 | $0.02012 | $0.02978 | $2,905,475 | $0 |
| 2019-05-13 | $0.02978 | $0.03048 | $0.02008 | $0.02172 | $2,049,193 | $0 |
| 2019-05-14 | $0.02173 | $0.02817 | $0.01724 | $0.02560 | $2,254,190 | $0 |
| 2019-05-15 | $0.02561 | $0.02717 | $0.01899 | $0.02104 | $2,387,082 | $0 |
| 2019-05-16 | $0.02104 | $0.02238 | $0.01285 | $0.02217 | $2,338,139 | $0 |
| 2019-05-17 | $0.02216 | $0.02242 | $0.01141 | $0.01223 | $1,393,979 | $0 |
| 2019-05-18 | $0.01223 | $0.02588 | $0.01219 | $0.02521 | $2,801,714 | $0 |
| 2019-05-19 | $0.02517 | $0.02732 | $0.01683 | $0.01749 | $1,551,129 | $0 |
| 2019-05-20 | $0.01749 | $0.02412 | $0.01693 | $0.01861 | $1,884,942 | $0 |
| 2019-05-21 | $0.01861 | $0.01883 | $0.01368 | $0.01405 | $1,216,519 | $0 |
| 2019-05-22 | $0.01405 | $0.01578 | $0.01348 | $0.01359 | $1,059,904 | $0 |
| 2019-05-23 | $0.01359 | $0.01374 | $0.01298 | $0.01365 | $1,570,285 | $0 |
| 2019-05-24 | $0.01364 | $0.01462 | $0.01350 | $0.01429 | $1,750,902 | $0 |
| 2019-05-25 | $0.01429 | $0.02402 | $0.002622 | $0.002888 | $292,421 | $0 |
| 2019-05-26 | $0.002888 | $0.002888 | $0.002888 | $0.002888 | $0 | $0 |
| 2019-05-27 | $0.002888 | $0.04253 | $0.002888 | $0.04208 | $9,210.26 | $0 |
| 2019-05-28 | $0.04205 | $0.04205 | $0.04116 | $0.04156 | $0 | $0 |
| 2019-05-29 | $0.04156 | $0.04156 | $0.01208 | $0.02101 | $3,093,220 | $0 |
| 2019-05-30 | $0.02101 | $0.02240 | $0.01304 | $0.01317 | $1,616,470 | $0 |
| 2019-05-31 | $0.01317 | $0.01833 | $0.01281 | $0.01829 | $1,836,140 | $0 |