PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006038 | $0.006767 | $0.005734 | $0.005806 | $185,887 | $0 |
| 2019-09-02 | $0.005824 | $0.007024 | $0.005767 | $0.006417 | $228,786 | $0 |
| 2019-09-03 | $0.006631 | $0.007147 | $0.005958 | $0.006818 | $305,445 | $0 |
| 2019-09-04 | $0.006187 | $0.007096 | $0.005945 | $0.006302 | $247,969 | $0 |
| 2019-09-05 | $0.006019 | $0.006838 | $0.005803 | $0.005901 | $255,496 | $0 |
| 2019-09-06 | $0.005901 | $0.01493 | $0.005859 | $0.01085 | $159,359 | $0 |
| 2019-09-07 | $0.01216 | $0.01415 | $0.006795 | $0.008948 | $401,241 | $0 |
| 2019-09-08 | $0.009070 | $0.01012 | $0.007176 | $0.009027 | $535,862 | $0 |
| 2019-09-09 | $0.009027 | $0.009078 | $0.007254 | $0.007520 | $617,001 | $0 |
| 2019-09-10 | $0.007560 | $0.008944 | $0.006116 | $0.006559 | $343,049 | $0 |
| 2019-09-11 | $0.006559 | $0.008989 | $0.006050 | $0.007171 | $959,928 | $0 |
| 2019-09-12 | $0.006180 | $0.008935 | $0.006100 | $0.006808 | $333,466 | $0 |
| 2019-09-13 | $0.006808 | $0.009018 | $0.006000 | $0.006812 | $194,810 | $0 |
| 2019-09-14 | $0.007681 | $0.009352 | $0.006239 | $0.007489 | $400,593 | $0 |
| 2019-09-15 | $0.006685 | $0.009457 | $0.006414 | $0.009230 | $395,592 | $0 |
| 2019-09-16 | $0.008272 | $0.009698 | $0.006532 | $0.006891 | $392,905 | $0 |
| 2019-09-17 | $0.007524 | $0.008665 | $0.006729 | $0.007230 | $361,337 | $0 |
| 2019-09-18 | $0.007207 | $0.009398 | $0.004278 | $0.005616 | $262,653 | $0 |
| 2019-09-19 | $0.006299 | $0.009831 | $0.005144 | $0.007993 | $491,387 | $0 |
| 2019-09-20 | $0.009320 | $0.009759 | $0.005707 | $0.008454 | $388,450 | $0 |
| 2019-09-21 | $0.006671 | $0.008721 | $0.006648 | $0.008540 | $320,914 | $0 |
| 2019-09-22 | $0.007153 | $0.008517 | $0.004229 | $0.006218 | $244,705 | $0 |
| 2019-09-23 | $0.006278 | $0.008359 | $0.004187 | $0.006889 | $412,412 | $0 |
| 2019-09-24 | $0.006607 | $0.007974 | $0.004107 | $0.006298 | $532,751 | $0 |
| 2019-09-25 | $0.005457 | $0.006906 | $0.003708 | $0.006289 | $660,941 | $0 |
| 2019-09-26 | $0.006289 | $0.006722 | $0.003223 | $0.004331 | $334,043 | $0 |
| 2019-09-27 | $0.004199 | $0.006856 | $0.003302 | $0.003916 | $230,622 | $0 |
| 2019-09-28 | $0.006015 | $0.01146 | $0.003442 | $0.005948 | $226,763 | $0 |
| 2019-09-29 | $0.005449 | $0.007504 | $0.005060 | $0.005495 | $228,260 | $0 |
| 2019-09-30 | $0.005495 | $0.006993 | $0.003686 | $0.004228 | $275,961 | $0 |